{"t":"SWX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.8203,2.8203,2.8203,2.8203,1900.0],["1973-02-22",2.7942,2.7942,2.7942,2.7942,2200.0],["1973-02-23",2.768,2.768,2.768,2.768,3500.0],["1973-02-26",2.7419,2.7419,2.7419,2.7419,2200.0],["1973-02-27",2.7419,2.7419,2.7419,2.7419,2200.0],["1973-02-28",2.7419,2.7419,2.7419,2.7419,1900.0],["1973-03-01",2.7419,2.7419,2.7419,2.7419,500.0],["1973-03-02",2.7419,2.7419,2.7419,2.7419,1000.0],["1973-03-05",2.7419,2.7419,2.7419,2.7419,600.0],["1973-03-06",2.768,2.768,2.768,2.768,4300.0],["1973-03-07",2.7419,2.7419,2.7419,2.7419,5700.0],["1973-03-08",2.7158,2.7158,2.7158,2.7158,4100.0],["1973-03-09",2.7419,2.7419,2.7419,2.7419,2900.0],["1973-03-12",2.7419,2.7419,2.7419,2.7419,3400.0],["1973-03-13",2.7419,2.7419,2.7419,2.7419,1800.0],["1973-03-14",2.7419,2.7419,2.7419,2.7419,2200.0],["1973-03-15",2.7419,2.7419,2.7419,2.7419,1700.0],["1973-03-16",2.7419,2.7419,2.7419,2.7419,2500.0],["1973-03-19",2.6375,2.6375,2.6375,2.6375,4200.0],["1973-03-20",2.6375,2.6375,2.6375,2.6375,5300.0],["1973-03-21",2.6375,2.6375,2.6375,2.6375,4500.0],["1973-03-22",2.6114,2.6114,2.6114,2.6114,2000.0],["1973-03-23",2.6636,2.6636,2.6636,2.6636,6500.0],["1973-03-26",2.6897,2.6897,2.6897,2.6897,4000.0],["1973-03-27",2.7419,2.7419,2.7419,2.7419,5400.0],["1973-03-28",2.7158,2.7158,2.7158,2.7158,1300.0],["1973-03-29",2.7419,2.7419,2.7419,2.7419,1900.0],["1973-03-30",2.7419,2.7419,2.7419,2.7419,800.0],["1973-04-02",2.7419,2.7419,2.7419,2.7419,1200.0],["1973-04-03",2.7419,2.7419,2.7419,2.7419,3000.0],["1973-04-04",2.7419,2.7419,2.7419,2.7419,1300.0],["1973-04-05",2.7158,2.7158,2.7158,2.7158,2200.0],["1973-04-06",2.7158,2.7158,2.7158,2.7158,900.0],["1973-04-09",2.6375,2.6375,2.6375,2.6375,3100.0],["1973-04-10",2.6375,2.6375,2.6375,2.6375,900.0],["1973-04-11",2.533,2.533,2.533,2.533,9900.0],["1973-04-12",2.5852,2.5852,2.5852,2.5852,7900.0],["1973-04-13",2.6114,2.6114,2.6114,2.6114,7000.0],["1973-04-16",2.5852,2.5852,2.5852,2.5852,2400.0],["1973-04-17",2.5591,2.5591,2.5591,2.5591,2500.0],["1973-04-18",2.533,2.533,2.533,2.533,5400.0],["1973-04-19",2.6114,2.6114,2.6114,2.6114,18500.0],["1973-04-23",2.5852,2.5852,2.5852,2.5852,12900.0],["1973-04-24",2.5852,2.5852,2.5852,2.5852,7000.0],["1973-04-25",2.5852,2.5852,2.5852,2.5852,9900.0],["1973-04-26",2.5852,2.5852,2.5852,2.5852,3200.0],["1973-04-27",2.5852,2.5852,2.5852,2.5852,5800.0],["1973-04-30",2.5852,2.5852,2.5852,2.5852,6700.0],["1973-05-01",2.5852,2.5852,2.5852,2.5852,7600.0],["1973-05-02",2.6114,2.6114,2.6114,2.6114,3600.0],["1973-05-03",2.6114,2.6897,2.6114,2.6114,3600.0],["1973-05-04",2.6114,2.6375,2.5591,2.5591,2700.0],["1973-05-07",2.5852,2.6636,2.5852,2.5852,1700.0],["1973-05-08",2.6375,2.7158,2.6375,2.6375,13500.0],["1973-05-09",2.7158,2.7942,2.7158,2.7158,3500.0],["1973-05-10",2.7158,2.768,2.6897,2.6897,3300.0],["1973-05-11",2.6897,2.7419,2.6636,2.6636,4100.0],["1973-05-14",2.6636,2.7419,2.6636,2.6636,3100.0],["1973-05-15",2.6636,2.7419,2.6636,2.6636,4600.0],["1973-05-16",2.6636,2.7419,2.6636,2.6636,1900.0],["1973-05-17",2.6636,2.7419,2.6636,2.6636,2400.0],["1973-05-18",2.6636,2.7158,2.6375,2.6375,4200.0],["1973-05-21",2.6375,2.6375,2.5591,2.5591,4600.0],["1973-05-22",2.5591,2.6375,2.5591,2.5591,2700.0],["1973-05-23",2.5591,2.6114,2.533,2.533,3700.0],["1973-05-24",2.533,2.6114,2.533,2.533,2300.0],["1973-05-25",2.6114,2.6897,2.6114,2.6114,3000.0],["1973-05-29",2.6114,2.6897,2.6114,2.6114,1200.0],["1973-05-30",2.6114,2.6636,2.5852,2.5852,3800.0],["1973-05-31",2.5852,2.6375,2.5591,2.5591,3500.0],["1973-06-01",2.5591,2.6114,2.533,2.533,3300.0],["1973-06-04",2.533,2.6114,2.533,2.533,1100.0],["1973-06-05",2.5591,2.6375,2.5591,2.5591,1400.0],["1973-06-06",2.5852,2.6636,2.5852,2.5852,1300.0],["1973-06-07",2.5852,2.6636,2.5852,2.5852,7300.0],["1973-06-08",2.5852,2.6636,2.5852,2.5852,3100.0],["1973-06-11",2.5852,2.6636,2.5852,2.5852,2500.0],["1973-06-12",2.6114,2.6897,2.6114,2.6114,2500.0],["1973-06-13",2.6375,2.7158,2.6375,2.6375,5200.0],["1973-06-14",2.6375,2.7158,2.6375,2.6375,3800.0],["1973-06-15",2.6375,2.7158,2.6375,2.6375,1200.0],["1973-06-18",2.6375,2.6897,2.6114,2.6114,3800.0],["1973-06-19",2.6114,2.6897,2.6114,2.6114,2400.0],["1973-06-20",2.6114,2.6897,2.6114,2.6114,5600.0],["1973-06-21",2.6114,2.6897,2.6114,2.6114,3300.0],["1973-06-22",2.6636,2.7419,2.6636,2.6636,5800.0],["1973-06-25",2.6636,2.7158,2.6375,2.6375,900.0],["1973-06-26",2.6375,2.7158,2.6375,2.6375,800.0],["1973-06-27",2.6375,2.7158,2.6375,2.6375,1000.0],["1973-06-28",2.6375,2.7158,2.6375,2.6375,4100.0],["1973-06-29",2.6375,2.7158,2.6375,2.6375,400.0],["1973-07-02",2.6375,2.6897,2.6114,2.6114,2900.0],["1973-07-03",2.6114,2.6636,2.5852,2.5852,1500.0],["1973-07-05",2.5852,2.6636,2.5852,2.5852,300.0],["1973-07-06",2.5852,2.6636,2.5852,2.5852,2600.0],["1973-07-09",2.5852,2.6636,2.5852,2.5852,1100.0],["1973-07-10",2.5852,2.6636,2.5852,2.5852,1600.0],["1973-07-11",2.5852,2.6636,2.5852,2.5852,500.0],["1973-07-12",2.5852,2.6636,2.5852,2.5852,1000.0],["1973-07-13",2.5852,2.6114,2.5591,2.5591,1500.0],["1973-07-16",2.5591,2.6114,2.5591,2.5591,4700.0],["1973-07-17",2.5591,2.6375,2.5591,2.5591,2300.0],["1973-07-18",2.5852,2.6636,2.5852,2.5852,4000.0],["1973-07-19",2.5852,2.6375,2.5591,2.5591,3300.0],["1973-07-20",2.5852,2.6636,2.5852,2.5852,1200.0],["1973-07-23",2.5852,2.6375,2.5591,2.5591,3300.0],["1973-07-24",2.5591,2.6375,2.5591,2.5591,2000.0],["1973-07-25",2.5591,2.6375,2.5591,2.5591,2800.0],["1973-07-26",2.5591,2.6114,2.533,2.533,1400.0],["1973-07-27",2.533,2.5852,2.5069,2.5069,2000.0],["1973-07-30",2.5069,2.533,2.4547,2.4547,3100.0],["1973-07-31",2.4547,2.533,2.4547,2.4547,2500.0],["1973-08-01",2.4547,2.533,2.4547,2.4547,1600.0],["1973-08-02",2.4547,2.533,2.4547,2.4547,2200.0],["1973-08-03",2.5069,2.5852,2.5069,2.5069,6700.0],["1973-08-06",2.5069,2.5591,2.4808,2.4808,1100.0],["1973-08-07",2.4808,2.5591,2.4808,2.4808,500.0],["1973-08-08",2.4808,2.5591,2.4808,2.4808,400.0],["1973-08-09",2.4808,2.5591,2.4808,2.4808,1400.0],["1973-08-10",2.4808,2.5591,2.4808,2.4808,2400.0],["1973-08-13",2.4808,2.5591,2.4808,2.4808,1800.0],["1973-08-14",2.4808,2.5591,2.4808,2.4808,1100.0],["1973-08-15",2.4808,2.5591,2.4808,2.4808,2000.0],["1973-08-16",2.4808,2.533,2.4547,2.4547,4400.0],["1973-08-17",2.4547,2.5069,2.4286,2.4286,8900.0],["1973-08-20",2.4547,2.533,2.4547,2.4547,2000.0],["1973-08-21",2.4547,2.5069,2.4286,2.4286,2900.0],["1973-08-22",2.4286,2.4808,2.4025,2.4025,5000.0],["1973-08-23",2.4025,2.4808,2.4025,2.4025,4600.0],["1973-08-24",2.4547,2.533,2.4547,2.4547,3700.0],["1973-08-27",2.4808,2.533,2.4808,2.4808,200.0],["1973-08-28",2.4808,2.533,2.4547,2.4547,5200.0],["1973-08-29",2.4547,2.5069,2.4286,2.4286,4600.0],["1973-08-30",2.4286,2.5069,2.4286,2.4286,1200.0],["1973-08-31",2.4286,2.5069,2.4286,2.4286,2000.0],["1973-09-04",2.4286,2.5069,2.4286,2.4286,3100.0],["1973-09-05",2.4286,2.5069,2.4286,2.4286,6000.0],["1973-09-06",2.4808,2.5591,2.4808,2.4808,2800.0],["1973-09-07",2.5069,2.5852,2.5069,2.5069,6400.0],["1973-09-10",2.533,2.6114,2.533,2.533,5900.0],["1973-09-11",2.533,2.6114,2.533,2.533,1200.0],["1973-09-12",2.533,2.5852,2.5069,2.5069,2800.0],["1973-09-13",2.5069,2.533,2.4547,2.4547,5100.0],["1973-09-14",2.4547,2.5069,2.4286,2.4286,5000.0],["1973-09-17",2.4286,2.5069,2.4286,2.4286,3300.0],["1973-09-18",2.4286,2.5069,2.4286,2.4286,2800.0],["1973-09-19",2.4286,2.5069,2.4286,2.4286,5200.0],["1973-09-20",2.4286,2.4808,2.4025,2.4025,3200.0],["1973-09-21",2.4025,2.4808,2.4025,2.4025,4400.0],["1973-09-24",2.4025,2.4808,2.4025,2.4025,1600.0],["1973-09-25",2.4025,2.4808,2.4025,2.4025,1900.0],["1973-09-26",2.4286,2.5069,2.4286,2.4286,3600.0],["1973-09-27",2.4286,2.5069,2.4286,2.4286,900.0],["1973-09-28",2.4286,2.5069,2.4286,2.4286,2300.0],["1973-10-01",2.4286,2.5069,2.4286,2.4286,2000.0],["1973-10-02",2.5069,2.5852,2.5069,2.5069,5200.0],["1973-10-03",2.5591,2.6375,2.5591,2.5591,4000.0],["1973-10-04",2.5591,2.6375,2.5591,2.5591,1700.0],["1973-10-05",2.5852,2.6636,2.5852,2.5852,5500.0],["1973-10-08",2.5852,2.6375,2.5591,2.5591,2300.0],["1973-10-09",2.5591,2.6375,2.5591,2.5591,3100.0],["1973-10-10",2.5591,2.6114,2.533,2.533,4300.0],["1973-10-11",2.533,2.6114,2.533,2.533,600.0],["1973-10-12",2.533,2.6114,2.533,2.533,1900.0],["1973-10-15",2.533,2.5852,2.533,2.533,2400.0],["1973-10-16",2.533,2.5852,2.533,2.533,5200.0],["1973-10-17",2.533,2.5591,2.5069,2.5069,3300.0],["1973-10-18",2.5069,2.5591,2.5069,2.5069,1700.0],["1973-10-19",2.5069,2.5591,2.5069,2.5069,800.0],["1973-10-22",2.5069,2.5591,2.5069,2.5069,1400.0],["1973-10-23",2.5069,2.533,2.4808,2.4808,1400.0],["1973-10-24",2.4808,2.533,2.4808,2.4808,1500.0],["1973-10-25",2.4808,2.533,2.4808,2.4808,2700.0],["1973-10-26",2.4808,2.533,2.4808,2.4808,2100.0],["1973-10-29",2.4808,2.533,2.4808,2.4808,400.0],["1973-10-30",2.4808,2.533,2.4808,2.4808,2100.0],["1973-10-31",2.4808,2.5069,2.4547,2.4547,2400.0],["1973-11-01",2.4547,2.5069,2.4547,2.4547,800.0],["1973-11-02",2.4547,2.5069,2.4547,2.4547,2800.0],["1973-11-05",2.4286,2.4286,2.3763,2.3763,4800.0],["1973-11-06",2.3763,2.4286,2.3763,2.3763,700.0],["1973-11-07",2.3763,2.4286,2.3763,2.3763,2200.0],["1973-11-08",2.3763,2.4286,2.3763,2.3763,4800.0],["1973-11-09",2.3763,2.4024,2.3502,2.3502,1400.0],["1973-11-12",2.3241,2.3241,2.2719,2.2719,5700.0],["1973-11-13",2.2719,2.2719,2.1935,2.1935,7800.0],["1973-11-14",2.1935,2.2197,2.1413,2.1413,3700.0],["1973-11-15",2.1413,2.2197,2.1413,2.1413,2500.0],["1973-11-16",2.1413,2.2197,2.1413,2.1413,7400.0],["1973-11-19",2.1152,2.1152,2.0369,2.0369,5300.0],["1973-11-20",2.0369,2.063,1.9846,1.9846,6400.0],["1973-11-21",1.9846,2.0107,1.9324,1.9324,4600.0],["1973-11-23",1.9585,2.0369,1.9585,1.9585,5300.0],["1973-11-26",1.9585,1.9846,1.9063,1.9063,5400.0],["1973-11-27",1.9063,1.9846,1.9063,1.9063,3200.0],["1973-11-28",1.9063,1.9585,1.8802,1.8802,4200.0],["1973-11-29",1.8802,1.9063,1.828,1.828,5600.0],["1973-11-30",1.828,1.8802,1.8018,1.8018,8400.0],["1973-12-03",1.828,1.9063,1.828,1.828,13100.0],["1973-12-04",1.828,1.8802,1.8018,1.8018,6200.0],["1973-12-05",1.8018,1.8541,1.7757,1.7757,2900.0],["1973-12-06",1.8802,1.9585,1.8802,1.8802,12300.0],["1973-12-07",1.9063,1.9846,1.9063,1.9063,9000.0],["1973-12-10",2.0107,2.0891,2.0107,2.0107,5700.0],["1973-12-11",2.0107,2.0369,1.9585,1.9585,3300.0],["1973-12-12",1.9585,2.0107,1.9324,1.9324,5700.0],["1973-12-13",1.9324,1.9846,1.9063,1.9063,2000.0],["1973-12-14",1.9846,2.063,1.9846,1.9846,4600.0],["1973-12-17",1.9846,2.0369,1.9585,1.9585,3300.0],["1973-12-18",1.9585,2.0369,1.9585,1.9585,5300.0],["1973-12-19",1.9585,2.0369,1.9585,1.9585,1900.0],["1973-12-20",1.9585,2.0369,1.9585,1.9585,3400.0],["1973-12-21",1.9585,2.0369,1.9585,1.9585,3600.0],["1973-12-24",1.9585,2.0369,1.9585,1.9585,2400.0],["1973-12-26",1.9324,1.9324,1.8541,1.8541,6600.0],["1973-12-27",1.9324,2.0107,1.9324,1.9324,8000.0],["1973-12-28",2.0107,2.0891,2.0107,2.0107,7300.0],["1973-12-31",2.0107,2.0891,2.0107,2.0107,4900.0],["1974-01-02",2.0107,2.0891,2.0107,2.0107,3500.0],["1974-01-03",2.0891,2.1674,2.0891,2.0891,6600.0],["1974-01-04",2.1935,2.2719,2.1935,2.1935,5700.0],["1974-01-07",2.2458,2.3241,2.2458,2.2458,4600.0],["1974-01-08",2.2719,2.3502,2.2719,2.2719,4700.0],["1974-01-09",2.2719,2.3502,2.2719,2.2719,2100.0],["1974-01-10",2.3241,2.4025,2.3241,2.3241,3000.0],["1974-01-11",2.3502,2.4286,2.3502,2.3502,2300.0],["1974-01-14",2.3502,2.4286,2.3502,2.3502,1000.0],["1974-01-15",2.4025,2.4808,2.4025,2.4025,3800.0],["1974-01-16",2.533,2.6114,2.533,2.533,5300.0],["1974-01-17",2.5069,2.5069,2.4286,2.4286,3200.0],["1974-01-18",2.4286,2.4808,2.4025,2.4025,2400.0],["1974-01-21",2.4025,2.4808,2.4025,2.4025,3500.0],["1974-01-22",2.4547,2.533,2.4547,2.4547,4600.0],["1974-01-23",2.4547,2.533,2.4547,2.4547,2400.0],["1974-01-24",2.4547,2.533,2.4547,2.4547,3500.0],["1974-01-25",2.4808,2.5591,2.4808,2.4808,1500.0],["1974-01-28",2.4808,2.5591,2.4808,2.4808,2500.0],["1974-01-29",2.4808,2.533,2.4547,2.4547,2700.0],["1974-01-30",2.4808,2.5591,2.4808,2.4808,1300.0],["1974-01-31",2.4808,2.5591,2.4808,2.4808,1400.0],["1974-02-01",2.5069,2.5852,2.5069,2.5069,1100.0],["1974-02-04",2.5069,2.533,2.4547,2.4547,2500.0],["1974-02-05",2.4547,2.5069,2.4286,2.4286,3000.0],["1974-02-06",2.4286,2.5069,2.4286,2.4286,600.0],["1974-02-07",2.4286,2.5069,2.4286,2.4286,500.0],["1974-02-08",2.4286,2.4808,2.4025,2.4025,2400.0],["1974-02-11",2.3502,2.3502,2.2719,2.2719,6200.0],["1974-02-12",2.3241,2.4025,2.3241,2.3241,3500.0],["1974-02-13",2.3241,2.4025,2.3241,2.3241,600.0],["1974-02-14",2.3241,2.3763,2.298,2.298,1300.0],["1974-02-15",2.298,2.3763,2.298,2.298,4000.0],["1974-02-19",2.3241,2.4025,2.3241,2.3241,1200.0],["1974-02-20",2.3241,2.4025,2.3241,2.3241,2700.0],["1974-02-21",2.3241,2.4025,2.3241,2.3241,2000.0],["1974-02-22",2.3241,2.4025,2.3241,2.3241,3900.0],["1974-02-25",2.3241,2.4025,2.3241,2.3241,900.0],["1974-02-26",2.3502,2.4286,2.3502,2.3502,1600.0],["1974-02-27",2.3763,2.4547,2.3763,2.3763,2000.0],["1974-02-28",2.3763,2.4547,2.3763,2.3763,500.0],["1974-03-01",2.3763,2.4547,2.3763,2.3763,1000.0],["1974-03-04",2.533,2.6114,2.533,2.533,6000.0],["1974-03-05",2.5591,2.6375,2.5591,2.5591,1400.0],["1974-03-06",2.5591,2.5591,2.4808,2.4808,3300.0],["1974-03-07",2.4808,2.5591,2.4808,2.4808,700.0],["1974-03-08",2.4808,2.4808,2.4025,2.4025,6700.0],["1974-03-11",2.4025,2.4547,2.3763,2.3763,1600.0],["1974-03-12",2.3763,2.4547,2.3763,2.3763,500.0],["1974-03-13",2.3763,2.4547,2.3763,2.3763,500.0],["1974-03-14",2.3763,2.4286,2.3502,2.3502,1200.0],["1974-03-15",2.3502,2.3502,2.2719,2.2719,3300.0],["1974-03-18",2.2719,2.3502,2.2719,2.2719,1900.0],["1974-03-19",2.2719,2.3241,2.2458,2.2458,1900.0],["1974-03-20",2.2719,2.3502,2.2719,2.2719,2400.0],["1974-03-21",2.3241,2.4025,2.3241,2.3241,2100.0],["1974-03-22",2.3241,2.4025,2.3241,2.3241,1200.0],["1974-03-25",2.3502,2.4286,2.3502,2.3502,1100.0],["1974-03-26",2.3502,2.4286,2.3502,2.3502,2700.0],["1974-03-27",2.3502,2.4025,2.3241,2.3241,2200.0],["1974-03-28",2.3241,2.3763,2.298,2.298,1000.0],["1974-03-29",2.298,2.3241,2.2458,2.2458,2600.0],["1974-04-01",2.2458,2.298,2.2197,2.2197,800.0],["1974-04-02",2.2197,2.298,2.2197,2.2197,1000.0],["1974-04-03",2.2197,2.2719,2.1935,2.1935,700.0],["1974-04-04",2.1935,2.2458,2.1674,2.1674,2300.0],["1974-04-05",2.1674,2.2458,2.1674,2.1674,300.0],["1974-04-08",2.1674,2.1935,2.1152,2.1152,1000.0],["1974-04-09",2.1413,2.2197,2.1413,2.1413,1900.0],["1974-04-10",2.1413,2.2197,2.1413,2.1413,1100.0],["1974-04-11",2.1413,2.1674,2.0891,2.0891,1900.0],["1974-04-15",2.1152,2.1935,2.1152,2.1152,1800.0],["1974-04-16",2.1674,2.2458,2.1674,2.1674,1500.0],["1974-04-17",2.1674,2.2458,2.1674,2.1674,2300.0],["1974-04-18",2.1935,2.2719,2.1935,2.1935,3900.0],["1974-04-19",2.2197,2.298,2.2197,2.2197,100.0],["1974-04-22",2.2197,2.298,2.2197,2.2197,1700.0],["1974-04-23",2.2197,2.2197,2.1413,2.1413,3900.0],["1974-04-24",2.1413,2.1935,2.1152,2.1152,1700.0],["1974-04-25",2.1152,2.1152,2.0369,2.0369,5700.0],["1974-04-26",2.0369,2.1152,2.0369,2.0369,1500.0],["1974-04-29",2.063,2.1413,2.063,2.063,400.0],["1974-04-30",2.0891,2.1674,2.0891,2.0891,200.0],["1974-05-01",2.0891,2.1674,2.0891,2.0891,1400.0],["1974-05-02",2.1152,2.1935,2.1152,2.1152,3000.0],["1974-05-03",2.1152,2.1674,2.0891,2.0891,900.0],["1974-05-06",2.0891,2.1413,2.063,2.063,900.0],["1974-05-07",2.063,2.1413,2.063,2.063,800.0],["1974-05-08",2.063,2.1413,2.063,2.063,1500.0],["1974-05-09",2.063,2.0891,2.0107,2.0107,4000.0],["1974-05-10",2.0107,2.063,1.9846,1.9846,700.0],["1974-05-13",1.9846,2.0369,1.9585,1.9585,500.0],["1974-05-14",1.9846,2.063,1.9846,1.9846,1200.0],["1974-05-15",1.9846,2.0369,1.9585,1.9585,1100.0],["1974-05-16",1.9585,2.0369,1.9585,1.9585,800.0],["1974-05-17",1.9585,2.0107,1.9324,1.9324,1900.0],["1974-05-20",1.9324,2.0107,1.9324,1.9324,800.0],["1974-05-21",1.9324,1.9846,1.8802,1.8802,2300.0],["1974-05-22",1.8802,1.9846,1.8802,1.8802,1300.0],["1974-05-23",1.8802,1.8802,1.7757,1.7757,2900.0],["1974-05-24",1.7757,1.8802,1.7757,1.7757,2200.0],["1974-05-28",1.828,1.9324,1.828,1.828,2700.0],["1974-05-29",1.8541,1.9585,1.8541,1.8541,3200.0],["1974-05-30",1.8541,1.9585,1.8541,1.8541,1100.0],["1974-05-31",1.8541,1.9585,1.8541,1.8541,1500.0],["1974-06-03",1.9063,2.0107,1.9063,1.9063,2600.0],["1974-06-04",1.9324,2.0369,1.9324,1.9324,2200.0],["1974-06-05",2.0369,2.1413,2.0369,2.0369,2100.0],["1974-06-06",2.0369,2.1152,2.0107,2.0107,1400.0],["1974-06-07",2.0369,2.1413,2.0369,2.0369,1800.0],["1974-06-10",1.9846,1.9846,1.8802,1.8802,3300.0],["1974-06-11",1.9063,2.0107,1.9063,1.9063,2300.0],["1974-06-12",1.9063,2.0107,1.9063,1.9063,800.0],["1974-06-13",1.9063,2.0107,1.9063,1.9063,1400.0],["1974-06-14",1.9063,1.9846,1.8802,1.8802,1800.0],["1974-06-17",1.8802,1.9324,1.828,1.828,1500.0],["1974-06-18",1.828,1.9324,1.828,1.828,100.0],["1974-06-19",1.828,1.9324,1.828,1.828,400.0],["1974-06-20",1.7235,1.7235,1.619,1.619,4600.0],["1974-06-21",1.6974,1.8018,1.6974,1.6974,3800.0],["1974-06-24",1.7235,1.828,1.7235,1.7235,800.0],["1974-06-25",1.7235,1.8018,1.6974,1.6974,1300.0],["1974-06-26",1.6974,1.7496,1.6452,1.6452,2300.0],["1974-06-27",1.6713,1.7757,1.6713,1.6713,900.0],["1974-06-28",1.6713,1.7496,1.6452,1.6452,1000.0],["1974-07-01",1.6974,1.8018,1.6974,1.6974,2200.0],["1974-07-02",1.6974,1.8018,1.6974,1.6974,2000.0],["1974-07-03",1.6974,1.8018,1.6974,1.6974,2900.0],["1974-07-05",1.6974,1.8018,1.6974,1.6974,500.0],["1974-07-08",1.6974,1.7496,1.6452,1.6452,1000.0],["1974-07-09",1.6974,1.8018,1.6974,1.6974,1400.0],["1974-07-10",1.6974,1.8018,1.6974,1.6974,1800.0],["1974-07-11",1.7235,1.828,1.7235,1.7235,1500.0],["1974-07-12",1.7496,1.8541,1.7496,1.7496,3500.0],["1974-07-15",1.7496,1.8018,1.6974,1.6974,2100.0],["1974-07-16",1.6974,1.7757,1.6713,1.6713,2700.0],["1974-07-17",1.7235,1.828,1.7235,1.7235,2500.0],["1974-07-18",1.7757,1.8802,1.7757,1.7757,2300.0],["1974-07-19",1.7757,1.8802,1.7757,1.7757,2800.0],["1974-07-22",1.8018,1.9063,1.8018,1.8018,1800.0],["1974-07-23",1.8018,1.8541,1.7757,1.7757,3400.0],["1974-07-24",1.7757,1.828,1.7496,1.7496,1100.0],["1974-07-25",1.7496,1.8018,1.7235,1.7235,1100.0],["1974-07-26",1.7235,1.8018,1.7235,1.7235,400.0],["1974-07-29",1.7235,1.7757,1.6974,1.6974,3900.0],["1974-07-30",1.6974,1.7757,1.6974,1.6974,1200.0],["1974-07-31",1.7235,1.8018,1.7235,1.7235,900.0],["1974-08-01",1.7235,1.8018,1.7235,1.7235,2000.0],["1974-08-02",1.7235,1.8018,1.7235,1.7235,600.0],["1974-08-05",1.7496,1.828,1.7496,1.7496,600.0],["1974-08-06",1.7496,1.828,1.7496,1.7496,1200.0],["1974-08-07",1.828,1.9063,1.828,1.828,3400.0],["1974-08-08",1.828,1.9063,1.828,1.828,500.0],["1974-08-09",1.828,1.8802,1.8018,1.8018,200.0],["1974-08-12",1.8018,1.828,1.7496,1.7496,2500.0],["1974-08-13",1.7496,1.7757,1.6974,1.6974,1100.0],["1974-08-14",1.6452,1.6452,1.5668,1.5668,6400.0],["1974-08-15",1.5929,1.6713,1.5929,1.5929,1200.0],["1974-08-16",1.5929,1.6713,1.5929,1.5929,1900.0],["1974-08-19",1.619,1.6974,1.619,1.619,2500.0],["1974-08-20",1.619,1.6713,1.5929,1.5929,1700.0],["1974-08-21",1.5929,1.6713,1.5929,1.5929,1800.0],["1974-08-22",1.5929,1.6713,1.5929,1.5929,700.0],["1974-08-23",1.5407,1.5407,1.4624,1.4624,2800.0],["1974-08-26",1.5146,1.619,1.5146,1.5146,1500.0],["1974-08-27",1.5407,1.619,1.5407,1.5407,400.0],["1974-08-28",1.5407,1.619,1.5407,1.5407,1000.0],["1974-08-29",1.5407,1.5407,1.4624,1.4624,5300.0],["1974-08-30",1.4624,1.5407,1.4624,1.4624,2900.0],["1974-09-03",1.4624,1.5407,1.4624,1.4624,300.0],["1974-09-04",1.4624,1.4624,1.384,1.384,4300.0],["1974-09-05",1.4362,1.5146,1.4362,1.4362,2500.0],["1974-09-06",1.4885,1.5668,1.4885,1.4885,1400.0],["1974-09-09",1.4885,1.5668,1.4885,1.4885,700.0],["1974-09-10",1.4885,1.5407,1.4624,1.4624,2800.0],["1974-09-11",1.4624,1.5146,1.4362,1.4362,2200.0],["1974-09-12",1.4362,1.5146,1.4362,1.4362,400.0],["1974-09-13",1.4624,1.5407,1.4624,1.4624,4300.0],["1974-09-16",1.5407,1.619,1.5407,1.5407,2800.0],["1974-09-17",1.5407,1.619,1.5407,1.5407,3000.0],["1974-09-18",1.5407,1.5929,1.5146,1.5146,5000.0],["1974-09-19",1.619,1.6974,1.619,1.619,4900.0],["1974-09-20",1.6452,1.7235,1.6452,1.6452,1400.0],["1974-09-23",1.6452,1.6974,1.619,1.619,2000.0],["1974-09-24",1.619,1.6974,1.619,1.619,1300.0],["1974-09-25",1.6713,1.7496,1.6713,1.6713,1500.0],["1974-09-26",1.6713,1.7235,1.6452,1.6452,1400.0],["1974-09-27",1.6452,1.7235,1.6452,1.6452,2800.0],["1974-09-30",1.6452,1.6713,1.5929,1.5929,2600.0],["1974-10-01",1.5929,1.6452,1.5668,1.5668,1000.0],["1974-10-02",1.5668,1.6452,1.5668,1.5668,1100.0],["1974-10-03",1.5668,1.6452,1.5668,1.5668,500.0],["1974-10-04",1.5668,1.5929,1.5146,1.5146,1200.0],["1974-10-07",1.5146,1.5929,1.5146,1.5146,1000.0],["1974-10-08",1.5146,1.5929,1.5146,1.5146,3800.0],["1974-10-09",1.5146,1.5929,1.5146,1.5146,1200.0],["1974-10-10",1.5407,1.619,1.5407,1.5407,2700.0],["1974-10-11",1.6713,1.7496,1.6713,1.6713,2800.0],["1974-10-14",1.6974,1.7757,1.6974,1.6974,600.0],["1974-10-15",1.6974,1.7235,1.6452,1.6452,1200.0],["1974-10-16",1.7757,1.8541,1.7757,1.7757,3100.0],["1974-10-17",1.8541,1.9324,1.8541,1.8541,2600.0],["1974-10-18",1.8541,1.9063,1.828,1.828,1000.0],["1974-10-21",1.828,1.8802,1.8018,1.8018,800.0],["1974-10-22",1.8018,1.8802,1.8018,1.8018,1800.0],["1974-10-23",1.8018,1.828,1.7496,1.7496,1500.0],["1974-10-24",1.7496,1.7757,1.6974,1.6974,1500.0],["1974-10-25",1.6974,1.7757,1.6974,1.6974,400.0],["1974-10-28",1.6974,1.7496,1.6713,1.6713,1000.0],["1974-10-29",1.6713,1.7235,1.6452,1.6452,700.0],["1974-10-30",1.6452,1.7235,1.6452,1.6452,1500.0],["1974-10-31",1.6452,1.7235,1.6452,1.6452,1000.0],["1974-11-01",1.6452,1.6974,1.619,1.619,1200.0],["1974-11-04",1.619,1.619,1.5407,1.5407,2400.0],["1974-11-05",1.5407,1.5668,1.4885,1.4885,1200.0],["1974-11-06",1.4885,1.5668,1.4885,1.4885,900.0],["1974-11-07",1.4885,1.5668,1.4885,1.4885,1400.0],["1974-11-08",1.4885,1.5407,1.4624,1.4624,1700.0],["1974-11-11",1.4885,1.5668,1.4885,1.4885,1200.0],["1974-11-12",1.4885,1.5668,1.4885,1.4885,700.0],["1974-11-13",1.4885,1.5668,1.4885,1.4885,1200.0],["1974-11-14",1.4885,1.5668,1.4885,1.4885,2000.0],["1974-11-15",1.4885,1.5407,1.4624,1.4624,4600.0],["1974-11-18",1.4624,1.4885,1.4101,1.4101,2300.0],["1974-11-19",1.4101,1.4885,1.4101,1.4101,1700.0],["1974-11-20",1.4362,1.5146,1.4362,1.4362,2300.0],["1974-11-21",1.4885,1.5668,1.4885,1.4885,2400.0],["1974-11-22",1.4885,1.5668,1.4885,1.4885,2200.0],["1974-11-25",1.4885,1.5407,1.4624,1.4624,1500.0],["1974-11-26",1.4624,1.4885,1.4101,1.4101,1900.0],["1974-11-27",1.4101,1.4885,1.4101,1.4101,1200.0],["1974-11-29",1.4362,1.5146,1.4362,1.4362,1800.0],["1974-12-02",1.4362,1.4624,1.384,1.384,3200.0],["1974-12-03",1.384,1.4624,1.384,1.384,4000.0],["1974-12-04",1.384,1.4624,1.384,1.384,2700.0],["1974-12-05",1.384,1.4362,1.3579,1.3579,3700.0],["1974-12-06",1.3579,1.4362,1.3579,1.3579,2900.0],["1974-12-09",1.3579,1.4362,1.3579,1.3579,1600.0],["1974-12-10",1.384,1.4624,1.384,1.384,2400.0],["1974-12-11",1.384,1.384,1.384,1.384,0.0],["1974-12-12",1.384,1.4362,1.3579,1.3579,3300.0],["1974-12-13",1.3579,1.4101,1.3318,1.3318,1200.0],["1974-12-16",1.3318,1.384,1.3057,1.3057,3500.0],["1974-12-17",1.3318,1.4101,1.3318,1.3318,2300.0],["1974-12-18",1.3318,1.4101,1.3318,1.3318,1500.0],["1974-12-19",1.3318,1.4101,1.3318,1.3318,2900.0],["1974-12-20",1.3318,1.384,1.3057,1.3057,3200.0],["1974-12-23",1.3057,1.384,1.3057,1.3057,3700.0],["1974-12-24",1.3057,1.384,1.3057,1.3057,1200.0],["1974-12-26",1.3057,1.384,1.3057,1.3057,1200.0],["1974-12-27",1.3318,1.4101,1.3318,1.3318,2600.0],["1974-12-30",1.3579,1.4362,1.3579,1.3579,2900.0],["1974-12-31",1.4885,1.5668,1.4885,1.4885,5200.0],["1975-01-02",1.4885,1.5668,1.4885,1.4885,700.0],["1975-01-03",1.5668,1.6452,1.5668,1.5668,2900.0],["1975-01-06",1.828,1.9063,1.828,1.828,7100.0],["1975-01-07",1.828,1.8802,1.8018,1.8018,7800.0],["1975-01-08",1.8018,1.8541,1.7757,1.7757,5200.0],["1975-01-09",1.7757,1.8541,1.7757,1.7757,2200.0],["1975-01-10",1.7757,1.828,1.7496,1.7496,2700.0],["1975-01-13",1.7496,1.828,1.7496,1.7496,3400.0],["1975-01-14",1.7496,1.8018,1.7235,1.7235,700.0],["1975-01-15",1.7235,1.7496,1.6713,1.6713,1400.0],["1975-01-16",1.6713,1.6713,1.6713,1.6713,0.0],["1975-01-17",1.7757,1.8541,1.7757,1.7757,2900.0],["1975-01-20",1.7757,1.8541,1.7757,1.7757,300.0],["1975-01-21",1.7757,1.7757,1.7757,1.7757,0.0],["1975-01-22",1.7757,1.8541,1.7757,1.7757,400.0],["1975-01-23",1.7757,1.828,1.7496,1.7496,800.0],["1975-01-24",1.7496,1.828,1.7496,1.7496,700.0],["1975-01-27",1.8018,1.8802,1.8018,1.8018,3200.0],["1975-01-28",1.8018,1.8802,1.8018,1.8018,3700.0],["1975-01-29",1.828,1.9063,1.828,1.828,4700.0],["1975-01-30",1.828,1.8802,1.8018,1.8018,1600.0],["1975-01-31",1.8018,1.828,1.7496,1.7496,2000.0],["1975-02-03",1.7496,1.828,1.7496,1.7496,500.0],["1975-02-04",1.7757,1.8541,1.7757,1.7757,1900.0],["1975-02-05",1.7757,1.8541,1.7757,1.7757,500.0],["1975-02-06",1.7757,1.8541,1.7757,1.7757,2400.0],["1975-02-07",1.7757,1.8541,1.7757,1.7757,2400.0],["1975-02-10",1.8018,1.8802,1.8018,1.8018,1700.0],["1975-02-11",1.8018,1.8541,1.7757,1.7757,1100.0],["1975-02-12",1.7757,1.8541,1.7757,1.7757,3500.0],["1975-02-13",1.7757,1.8541,1.7757,1.7757,900.0],["1975-02-14",1.7757,1.8541,1.7757,1.7757,2400.0],["1975-02-18",1.7757,1.828,1.7496,1.7496,4200.0],["1975-02-19",1.7496,1.828,1.7496,1.7496,300.0],["1975-02-20",1.7496,1.7496,1.6713,1.6713,2700.0],["1975-02-21",1.7235,1.8018,1.7235,1.7235,2800.0],["1975-02-24",1.7235,1.8018,1.7235,1.7235,1000.0],["1975-02-25",1.7235,1.8018,1.7235,1.7235,600.0],["1975-02-26",1.7235,1.8018,1.7235,1.7235,2300.0],["1975-02-27",1.7235,1.8018,1.7235,1.7235,1300.0],["1975-02-28",1.6452,1.6452,1.5668,1.5668,5000.0],["1975-03-03",1.6452,1.7235,1.6452,1.6452,1600.0],["1975-03-04",1.7757,1.8541,1.7757,1.7757,6000.0],["1975-03-05",1.7757,1.828,1.7496,1.7496,6500.0],["1975-03-06",1.7496,1.8018,1.7235,1.7235,3200.0],["1975-03-07",1.7496,1.828,1.7496,1.7496,4400.0],["1975-03-10",1.7496,1.828,1.7496,1.7496,3100.0],["1975-03-11",1.7757,1.8541,1.7757,1.7757,1400.0],["1975-03-12",1.7757,1.8018,1.7235,1.7235,2700.0],["1975-03-13",1.7496,1.828,1.7496,1.7496,2300.0],["1975-03-14",1.7496,1.8018,1.7235,1.7235,4800.0],["1975-03-17",1.7235,1.828,1.7235,1.7235,1200.0],["1975-03-18",1.7496,1.8541,1.7496,1.7496,800.0],["1975-03-19",1.7496,1.8541,1.7496,1.7496,1700.0],["1975-03-20",1.7496,1.8541,1.7496,1.7496,300.0],["1975-03-21",1.7757,1.8802,1.7757,1.7757,700.0],["1975-03-24",1.7757,1.8541,1.7496,1.7496,500.0],["1975-03-25",1.7496,1.828,1.7235,1.7235,700.0],["1975-03-26",1.7235,1.7235,1.619,1.619,2600.0],["1975-03-27",1.619,1.6974,1.5929,1.5929,900.0],["1975-03-31",1.5929,1.6974,1.5929,1.5929,900.0],["1975-04-01",1.5929,1.6974,1.5929,1.5929,1800.0],["1975-04-02",1.6452,1.6974,1.6452,1.6452,1500.0],["1975-04-03",1.6452,1.6974,1.6452,1.6452,500.0],["1975-04-04",1.6974,1.7496,1.6974,1.6974,6900.0],["1975-04-07",1.6974,1.7757,1.6974,1.6974,9300.0],["1975-04-08",1.6974,1.7496,1.6713,1.6713,5200.0],["1975-04-09",1.7235,1.8018,1.7235,1.7235,4900.0],["1975-04-10",1.7235,1.7757,1.6974,1.6974,6100.0],["1975-04-11",1.6974,1.6974,1.6974,1.6974,0.0],["1975-04-14",1.6974,1.7757,1.6974,1.6974,3300.0],["1975-04-15",1.6974,1.7757,1.6974,1.6974,3900.0],["1975-04-16",1.6974,1.7496,1.6713,1.6713,6400.0],["1975-04-17",1.6713,1.7235,1.6452,1.6452,2200.0],["1975-04-18",1.6452,1.7235,1.6452,1.6452,1900.0],["1975-04-21",1.6452,1.7235,1.6452,1.6452,1600.0],["1975-04-22",1.6452,1.7235,1.6452,1.6452,300.0],["1975-04-23",1.6452,1.7235,1.6452,1.6452,3500.0],["1975-04-24",1.6713,1.7496,1.6713,1.6713,3300.0],["1975-04-25",1.6713,1.7496,1.6713,1.6713,300.0],["1975-04-28",1.6713,1.7496,1.6713,1.6713,3200.0],["1975-04-29",1.6974,1.7757,1.6974,1.6974,4900.0],["1975-04-30",1.6974,1.7757,1.6974,1.6974,5500.0],["1975-05-01",1.6974,1.7496,1.6713,1.6713,1000.0],["1975-05-02",1.6713,1.7496,1.6713,1.6713,1000.0],["1975-05-05",1.6713,1.7496,1.6713,1.6713,4500.0],["1975-05-06",1.6713,1.7496,1.6713,1.6713,2300.0],["1975-05-07",1.6713,1.6974,1.619,1.619,5000.0],["1975-05-08",1.619,1.6974,1.619,1.619,2800.0],["1975-05-09",1.619,1.6974,1.619,1.619,3300.0],["1975-05-12",1.6452,1.7235,1.6452,1.6452,3900.0],["1975-05-13",1.6452,1.7235,1.6452,1.6452,5600.0],["1975-05-14",1.6452,1.7235,1.6452,1.6452,2600.0],["1975-05-15",1.6452,1.7235,1.6452,1.6452,3900.0],["1975-05-16",1.6452,1.6974,1.619,1.619,3000.0],["1975-05-19",1.619,1.6974,1.619,1.619,4100.0],["1975-05-20",1.6452,1.7235,1.6452,1.6452,3900.0],["1975-05-21",1.6452,1.7235,1.6452,1.6452,6000.0],["1975-05-22",1.6713,1.7496,1.6713,1.6713,4000.0],["1975-05-23",1.6713,1.7235,1.6452,1.6452,1100.0],["1975-05-27",1.6452,1.7235,1.6452,1.6452,2000.0],["1975-05-28",1.6713,1.7496,1.6713,1.6713,2600.0],["1975-05-29",1.6713,1.7496,1.6713,1.6713,3200.0],["1975-05-30",1.6713,1.7496,1.6713,1.6713,2000.0],["1975-06-02",1.6974,1.7757,1.6974,1.6974,5700.0],["1975-06-03",1.7235,1.8018,1.7235,1.7235,10700.0],["1975-06-04",1.7235,1.8018,1.7235,1.7235,9200.0],["1975-06-05",1.7235,1.8018,1.7235,1.7235,4100.0],["1975-06-06",1.7235,1.8018,1.7235,1.7235,7400.0],["1975-06-09",1.7235,1.8018,1.7235,1.7235,3200.0],["1975-06-10",1.7235,1.8018,1.7235,1.7235,2300.0],["1975-06-11",1.7235,1.8018,1.7235,1.7235,4900.0],["1975-06-12",1.7235,1.7757,1.6974,1.6974,11200.0],["1975-06-13",1.6974,1.7757,1.6974,1.6974,5300.0],["1975-06-16",1.6974,1.7757,1.6974,1.6974,9300.0],["1975-06-17",1.7496,1.828,1.7496,1.7496,16400.0],["1975-06-18",1.9063,1.9846,1.9063,1.9063,26700.0],["1975-06-19",1.9063,1.9846,1.9063,1.9063,17700.0],["1975-06-20",1.9846,2.063,1.9846,1.9846,19900.0],["1975-06-23",1.9846,2.063,1.9846,1.9846,8700.0],["1975-06-24",2.0369,2.1152,2.0369,2.0369,12700.0],["1975-06-25",2.0369,2.0891,2.0107,2.0107,14400.0],["1975-06-26",2.0107,2.063,1.9846,1.9846,8100.0],["1975-06-27",1.9846,2.063,1.9846,1.9846,8200.0],["1975-06-30",1.9846,2.0369,1.9585,1.9585,7100.0],["1975-07-01",1.9585,1.9585,1.8802,1.8802,9400.0],["1975-07-02",1.8802,1.9324,1.8541,1.8541,6100.0],["1975-07-03",1.8802,1.9585,1.8802,1.8802,2900.0],["1975-07-07",1.9063,1.9846,1.9063,1.9063,3800.0],["1975-07-08",1.9324,2.0107,1.9324,1.9324,7800.0],["1975-07-09",1.9324,2.0107,1.9324,1.9324,2900.0],["1975-07-10",1.9324,1.9846,1.9063,1.9063,12600.0],["1975-07-11",1.9324,2.0107,1.9324,1.9324,5100.0],["1975-07-14",1.9324,2.0107,1.9324,1.9324,4600.0],["1975-07-15",1.9585,2.0369,1.9585,1.9585,3700.0],["1975-07-16",1.9585,2.0107,1.9324,1.9324,3900.0],["1975-07-17",1.9585,2.0369,1.9585,1.9585,10400.0],["1975-07-18",1.9585,2.0369,1.9585,1.9585,3400.0],["1975-07-21",1.9585,2.0369,1.9585,1.9585,3500.0],["1975-07-22",1.9585,2.0369,1.9585,1.9585,4000.0],["1975-07-23",2.0369,2.1152,2.0369,2.0369,12500.0],["1975-07-24",2.0369,2.0891,2.0107,2.0107,9400.0],["1975-07-25",2.0107,2.0891,2.0107,2.0107,4500.0],["1975-07-28",2.063,2.1413,2.063,2.063,7300.0],["1975-07-29",2.063,2.0891,2.0107,2.0107,9700.0],["1975-07-30",2.0107,2.0891,2.0107,2.0107,2100.0],["1975-07-31",2.0107,2.0891,2.0107,2.0107,6800.0],["1975-08-01",2.0107,2.0369,1.9585,1.9585,7200.0],["1975-08-04",1.9585,1.9585,1.9585,1.9585,0.0],["1975-08-05",1.9585,2.0107,1.9324,1.9324,5500.0],["1975-08-06",1.9585,2.0369,1.9585,1.9585,11300.0],["1975-08-07",1.9585,2.0369,1.9585,1.9585,4800.0],["1975-08-08",1.9585,2.0369,1.9585,1.9585,2300.0],["1975-08-11",1.9585,2.0369,1.9585,1.9585,1000.0],["1975-08-12",1.9585,2.0369,1.9585,1.9585,4800.0],["1975-08-13",1.9585,2.0369,1.9585,1.9585,2600.0],["1975-08-14",1.9585,2.0107,1.9324,1.9324,6400.0],["1975-08-15",1.9324,2.0107,1.9324,1.9324,3900.0],["1975-08-18",1.9324,2.0107,1.9324,1.9324,1500.0],["1975-08-19",1.9324,1.9846,1.9063,1.9063,2400.0],["1975-08-20",1.9063,1.9585,1.8802,1.8802,5500.0],["1975-08-21",1.8802,1.9324,1.8541,1.8541,2800.0],["1975-08-22",1.8541,1.9324,1.8541,1.8541,5100.0],["1975-08-25",1.8802,1.9585,1.8802,1.8802,1200.0],["1975-08-26",1.8802,1.9585,1.8802,1.8802,6000.0],["1975-08-27",1.8802,1.9585,1.8802,1.8802,1600.0],["1975-08-28",1.8802,1.9585,1.8802,1.8802,1600.0],["1975-08-29",1.8802,1.9585,1.8802,1.8802,2000.0],["1975-09-02",1.8802,1.9585,1.8802,1.8802,2300.0],["1975-09-03",1.9063,1.9846,1.9063,1.9063,2500.0],["1975-09-04",1.9063,1.9846,1.9063,1.9063,3100.0],["1975-09-05",1.9063,1.9846,1.9063,1.9063,8300.0],["1975-09-08",1.9063,1.9846,1.9063,1.9063,7900.0],["1975-09-09",1.9063,1.9846,1.9063,1.9063,3900.0],["1975-09-10",1.9063,1.9846,1.9063,1.9063,1600.0],["1975-09-11",1.9063,1.9846,1.9063,1.9063,7500.0],["1975-09-12",1.9063,1.9846,1.9063,1.9063,3000.0],["1975-09-15",1.9063,1.9846,1.9063,1.9063,3100.0],["1975-09-16",1.9324,2.0107,1.9324,1.9324,4200.0],["1975-09-17",1.9324,2.0107,1.9324,1.9324,4900.0],["1975-09-18",1.9324,1.9846,1.9063,1.9063,5000.0],["1975-09-19",1.9063,1.9846,1.9063,1.9063,19100.0],["1975-09-22",1.9324,2.0107,1.9324,1.9324,1700.0],["1975-09-23",1.9324,1.9846,1.9063,1.9063,2000.0],["1975-09-24",1.9063,1.9846,1.9063,1.9063,6600.0],["1975-09-25",1.9063,1.9585,1.8802,1.8802,3700.0],["1975-09-26",1.8802,1.9585,1.8802,1.8802,1600.0],["1975-09-29",1.9063,1.9846,1.9063,1.9063,1000.0],["1975-09-30",1.9063,1.9585,1.8802,1.8802,3400.0],["1975-10-01",1.8802,1.9585,1.8802,1.8802,5200.0],["1975-10-02",1.8802,1.9585,1.8802,1.8802,6600.0],["1975-10-03",1.9063,1.9846,1.9063,1.9063,4100.0],["1975-10-06",1.9324,2.0107,1.9324,1.9324,3800.0],["1975-10-07",1.9585,2.0369,1.9585,1.9585,4300.0],["1975-10-08",1.9585,2.0369,1.9585,1.9585,1400.0],["1975-10-09",1.9846,2.063,1.9846,1.9846,2400.0],["1975-10-10",2.0369,2.1152,2.0369,2.0369,3700.0],["1975-10-13",2.0369,2.1152,2.0369,2.0369,1700.0],["1975-10-14",2.0369,2.1152,2.0369,2.0369,1700.0],["1975-10-15",2.0369,2.1152,2.0369,2.0369,4900.0],["1975-10-16",2.0369,2.1152,2.0369,2.0369,3600.0],["1975-10-17",2.0369,2.1152,2.0369,2.0369,3400.0],["1975-10-20",2.0369,2.1152,2.0369,2.0369,2100.0],["1975-10-21",2.0369,2.1152,2.0369,2.0369,3400.0],["1975-10-22",2.0369,2.1152,2.0369,2.0369,6500.0],["1975-10-23",2.0369,2.1152,2.0369,2.0369,3800.0],["1975-10-24",2.0369,2.1152,2.0369,2.0369,6400.0],["1975-10-27",2.0369,2.0891,2.0107,2.0107,3200.0],["1975-10-28",2.0107,2.0891,2.0107,2.0107,2600.0],["1975-10-29",2.0107,2.0891,2.0107,2.0107,5500.0],["1975-10-30",2.0107,2.0891,2.0107,2.0107,3800.0],["1975-10-31",2.0369,2.1152,2.0369,2.0369,4800.0],["1975-11-03",2.0369,2.0891,2.0107,2.0107,4500.0],["1975-11-04",2.0107,2.0891,2.0107,2.0107,2500.0],["1975-11-05",2.0107,2.0891,2.0107,2.0107,4500.0],["1975-11-06",2.0107,2.0891,2.0107,2.0107,4900.0],["1975-11-07",2.0107,2.0891,2.0107,2.0107,3400.0],["1975-11-10",2.0107,2.0891,2.0107,2.0107,5200.0],["1975-11-11",2.0107,2.0891,2.0107,2.0107,5200.0],["1975-11-12",2.0107,2.0891,2.0107,2.0107,2600.0],["1975-11-13",2.0369,2.1152,2.0369,2.0369,5000.0],["1975-11-14",2.063,2.1413,2.063,2.063,2300.0],["1975-11-17",2.063,2.1413,2.063,2.063,3900.0],["1975-11-18",2.063,2.1152,2.0369,2.0369,4600.0],["1975-11-19",2.0369,2.1152,2.0369,2.0369,8000.0],["1975-11-20",2.0369,2.0891,2.0107,2.0107,7300.0],["1975-11-21",2.0107,2.0891,2.0107,2.0107,900.0],["1975-11-24",2.0107,2.0891,2.0107,2.0107,4000.0],["1975-11-25",2.0369,2.1152,2.0369,2.0369,4100.0],["1975-11-26",2.0369,2.1152,2.0369,2.0369,2300.0],["1975-11-28",2.063,2.1413,2.063,2.063,4300.0],["1975-12-01",2.0891,2.1674,2.0891,2.0891,6800.0],["1975-12-02",2.0891,2.1413,2.063,2.063,3600.0],["1975-12-03",2.063,2.1413,2.063,2.063,2000.0],["1975-12-04",2.063,2.1152,2.0369,2.0369,1400.0],["1975-12-05",2.0369,2.1152,2.0369,2.0369,1200.0],["1975-12-08",2.063,2.1413,2.063,2.063,2200.0],["1975-12-09",2.063,2.1413,2.063,2.063,2100.0],["1975-12-10",2.063,2.1413,2.063,2.063,2100.0],["1975-12-11",2.063,2.1152,2.0369,2.0369,6000.0],["1975-12-12",2.0369,2.1152,2.0369,2.0369,3100.0],["1975-12-15",2.0369,2.0891,2.0107,2.0107,2300.0],["1975-12-16",2.0369,2.1152,2.0369,2.0369,1700.0],["1975-12-17",2.0369,2.1152,2.0369,2.0369,5000.0],["1975-12-18",2.0369,2.1152,2.0369,2.0369,3000.0],["1975-12-19",2.0369,2.1152,2.0369,2.0369,3500.0],["1975-12-22",2.0369,2.1152,2.0369,2.0369,900.0],["1975-12-23",2.063,2.1413,2.063,2.063,3800.0],["1975-12-24",2.063,2.1413,2.063,2.063,1000.0],["1975-12-26",2.063,2.1413,2.063,2.063,1600.0],["1975-12-29",2.063,2.1413,2.063,2.063,1300.0],["1975-12-30",2.063,2.1413,2.063,2.063,2600.0],["1975-12-31",2.063,2.1413,2.063,2.063,1800.0],["1976-01-02",2.063,2.1413,2.063,2.063,1000.0],["1976-01-05",2.0891,2.1674,2.0891,2.0891,1700.0],["1976-01-06",2.1152,2.1935,2.1152,2.1152,4200.0],["1976-01-07",2.1152,2.1935,2.1152,2.1152,1300.0],["1976-01-08",2.1674,2.2458,2.1674,2.1674,5400.0],["1976-01-09",2.1674,2.2458,2.1674,2.1674,7400.0],["1976-01-12",2.1674,2.2458,2.1674,2.1674,2400.0],["1976-01-13",2.1674,2.2458,2.1674,2.1674,5800.0],["1976-01-14",2.2458,2.3241,2.2458,2.2458,7000.0],["1976-01-15",2.2458,2.3241,2.2458,2.2458,4900.0],["1976-01-16",2.2458,2.2719,2.1935,2.1935,7800.0],["1976-01-19",2.1935,2.2719,2.1935,2.1935,2700.0],["1976-01-20",2.2197,2.298,2.2197,2.2197,8700.0],["1976-01-21",2.2458,2.3241,2.2458,2.2458,7400.0],["1976-01-22",2.2458,2.3241,2.2458,2.2458,2700.0],["1976-01-23",2.2458,2.3241,2.2458,2.2458,3000.0],["1976-01-26",2.298,2.3763,2.298,2.298,6000.0],["1976-01-27",2.298,2.3502,2.2719,2.2719,2200.0],["1976-01-28",2.298,2.3763,2.298,2.298,4900.0],["1976-01-29",2.298,2.3763,2.298,2.298,1400.0],["1976-01-30",2.3241,2.4025,2.3241,2.3241,4400.0],["1976-02-02",2.3241,2.4025,2.3241,2.3241,5000.0],["1976-02-03",2.3241,2.3502,2.2719,2.2719,7800.0],["1976-02-04",2.298,2.3763,2.298,2.298,7700.0],["1976-02-05",2.298,2.3763,2.298,2.298,5500.0],["1976-02-06",2.2719,2.2719,2.1935,2.1935,9600.0],["1976-02-09",2.1935,2.2458,2.1674,2.1674,1100.0],["1976-02-10",2.1935,2.2719,2.1935,2.1935,4000.0],["1976-02-11",2.1935,2.2197,2.1413,2.1413,6100.0],["1976-02-12",2.1935,2.2719,2.1935,2.1935,6000.0],["1976-02-13",2.1935,2.2719,2.1935,2.1935,9100.0],["1976-02-17",2.1935,2.2458,2.1674,2.1674,4000.0],["1976-02-18",2.1674,2.2458,2.1674,2.1674,2200.0],["1976-02-19",2.1935,2.2719,2.1935,2.1935,4600.0],["1976-02-20",2.2197,2.298,2.2197,2.2197,4700.0],["1976-02-23",2.2197,2.2458,2.1674,2.1674,6000.0],["1976-02-24",2.1674,2.2458,2.1674,2.1674,3400.0],["1976-02-25",2.1674,2.2458,2.1674,2.1674,1900.0],["1976-02-26",2.1674,2.2458,2.1674,2.1674,600.0],["1976-02-27",2.1674,2.1935,2.1152,2.1152,6100.0],["1976-03-01",2.1152,2.1935,2.1152,2.1152,2500.0],["1976-03-02",2.1413,2.2197,2.1413,2.1413,2500.0],["1976-03-03",2.1674,2.2458,2.1674,2.1674,12700.0],["1976-03-04",2.1674,2.2458,2.1674,2.1674,7400.0],["1976-03-05",2.1674,2.2197,2.1413,2.1413,3200.0],["1976-03-08",2.1413,2.2197,2.1413,2.1413,3000.0],["1976-03-09",2.1413,2.2197,2.1413,2.1413,3900.0],["1976-03-10",2.1413,2.1935,2.1152,2.1152,1800.0],["1976-03-11",2.1152,2.1935,2.1152,2.1152,2700.0],["1976-03-12",2.1152,2.1935,2.1152,2.1152,1500.0],["1976-03-15",2.1152,2.1935,2.1152,2.1152,2500.0],["1976-03-16",2.1152,2.1674,2.0891,2.0891,3500.0],["1976-03-17",2.0891,2.1674,2.0891,2.0891,2300.0],["1976-03-18",2.0891,2.1674,2.0891,2.0891,5600.0],["1976-03-19",2.0891,2.1413,2.063,2.063,2700.0],["1976-03-22",2.0891,2.1674,2.0891,2.0891,2200.0],["1976-03-23",2.1413,2.2197,2.1413,2.1413,4700.0],["1976-03-24",2.1413,2.2197,2.1413,2.1413,3000.0],["1976-03-25",2.1674,2.2458,2.1674,2.1674,2600.0],["1976-03-26",2.1674,2.2458,2.1674,2.1674,1700.0],["1976-03-29",2.1674,2.2458,2.1674,2.1674,2600.0],["1976-03-30",2.1674,2.2458,2.1674,2.1674,1600.0],["1976-03-31",2.1674,2.2458,2.1674,2.1674,2800.0],["1976-04-01",2.1674,2.2197,2.1413,2.1413,2200.0],["1976-04-02",2.1413,2.1935,2.1152,2.1152,2400.0],["1976-04-05",2.1152,2.1935,2.1152,2.1152,1400.0],["1976-04-06",2.1152,2.1935,2.1152,2.1152,1300.0],["1976-04-07",2.1152,2.1935,2.1152,2.1152,3200.0],["1976-04-08",2.1152,2.1413,2.063,2.063,9800.0],["1976-04-09",2.063,2.1152,2.0369,2.0369,1500.0],["1976-04-12",2.063,2.1413,2.063,2.063,3100.0],["1976-04-13",2.0891,2.1674,2.0891,2.0891,4700.0],["1976-04-14",2.0891,2.1413,2.063,2.063,6300.0],["1976-04-15",2.063,2.1413,2.063,2.063,2200.0],["1976-04-19",2.0891,2.1674,2.0891,2.0891,3600.0],["1976-04-20",2.1413,2.2197,2.1413,2.1413,5500.0],["1976-04-21",2.2197,2.298,2.2197,2.2197,6000.0],["1976-04-22",2.2197,2.298,2.2197,2.2197,3100.0],["1976-04-23",2.2197,2.2719,2.1935,2.1935,2900.0],["1976-04-26",2.1935,2.2719,2.1935,2.1935,1700.0],["1976-04-27",2.1935,2.2719,2.1935,2.1935,1000.0],["1976-04-28",2.1935,2.2458,2.1674,2.1674,1500.0],["1976-04-29",2.1674,2.2458,2.1674,2.1674,500.0],["1976-04-30",2.1674,2.2458,2.1674,2.1674,400.0],["1976-05-03",2.1674,2.2197,2.1413,2.1413,3800.0],["1976-05-04",2.1413,2.1413,2.1413,2.1413,0.0],["1976-05-05",2.1152,2.1152,2.0369,2.0369,9200.0],["1976-05-06",2.0369,2.1152,2.0369,2.0369,4700.0],["1976-05-07",2.063,2.1413,2.063,2.063,2800.0],["1976-05-10",2.063,2.1413,2.063,2.063,3100.0],["1976-05-11",2.063,2.1413,2.063,2.063,2300.0],["1976-05-12",2.063,2.1413,2.063,2.063,3000.0],["1976-05-13",2.063,2.1413,2.063,2.063,1300.0],["1976-05-14",2.063,2.1413,2.063,2.063,2500.0],["1976-05-17",2.063,2.1152,2.0369,2.0369,2300.0],["1976-05-18",2.0369,2.1152,2.0369,2.0369,2200.0],["1976-05-19",2.0369,2.1152,2.0369,2.0369,2500.0],["1976-05-20",2.0369,2.1152,2.0369,2.0369,3100.0],["1976-05-21",2.0369,2.1152,2.0369,2.0369,3100.0],["1976-05-24",2.0369,2.0891,2.0107,2.0107,4600.0],["1976-05-25",2.0107,2.0891,2.0107,2.0107,1100.0],["1976-05-26",2.0107,2.063,1.9846,1.9846,2400.0],["1976-05-27",2.0107,2.0891,2.0107,2.0107,1100.0],["1976-05-28",2.0369,2.1152,2.0369,2.0369,2000.0],["1976-06-01",2.0369,2.1152,2.0369,2.0369,3400.0],["1976-06-02",2.063,2.1413,2.063,2.063,2800.0],["1976-06-03",2.063,2.1152,2.0369,2.0369,5000.0],["1976-06-04",2.063,2.1413,2.063,2.063,3300.0],["1976-06-07",2.063,2.1152,2.0369,2.0369,1200.0],["1976-06-08",2.063,2.1413,2.063,2.063,5700.0],["1976-06-09",2.0891,2.1674,2.0891,2.0891,3600.0],["1976-06-10",2.0891,2.1674,2.0891,2.0891,2100.0],["1976-06-11",2.0891,2.1674,2.0891,2.0891,2600.0],["1976-06-14",2.0891,2.1674,2.0891,2.0891,2300.0],["1976-06-15",2.0891,2.1152,2.0369,2.0369,11000.0],["1976-06-16",2.0369,2.1152,2.0369,2.0369,2200.0],["1976-06-17",2.063,2.1413,2.063,2.063,2300.0],["1976-06-18",2.063,2.1413,2.063,2.063,6300.0],["1976-06-21",2.063,2.1413,2.063,2.063,2900.0],["1976-06-22",2.0891,2.1674,2.0891,2.0891,4900.0],["1976-06-23",2.0891,2.1413,2.063,2.063,7300.0],["1976-06-24",2.063,2.1413,2.063,2.063,1400.0],["1976-06-25",2.063,2.1413,2.063,2.063,2300.0],["1976-06-28",2.063,2.1413,2.063,2.063,1700.0],["1976-06-29",2.063,2.1413,2.063,2.063,1800.0],["1976-06-30",2.063,2.1152,2.0369,2.0369,2900.0],["1976-07-01",2.063,2.1413,2.063,2.063,3500.0],["1976-07-02",2.063,2.1413,2.063,2.063,2600.0],["1976-07-06",2.063,2.1413,2.063,2.063,6300.0],["1976-07-07",2.1152,2.1935,2.1152,2.1152,6300.0],["1976-07-08",2.1674,2.2458,2.1674,2.1674,5100.0],["1976-07-09",2.1674,2.2458,2.1674,2.1674,2400.0],["1976-07-12",2.1674,2.2197,2.1413,2.1413,4600.0],["1976-07-13",2.1413,2.2197,2.1413,2.1413,3700.0],["1976-07-14",2.1413,2.2197,2.1413,2.1413,5800.0],["1976-07-15",2.1413,2.2197,2.1413,2.1413,1100.0],["1976-07-16",2.1413,2.2197,2.1413,2.1413,3200.0],["1976-07-19",2.1413,2.2197,2.1413,2.1413,3800.0],["1976-07-20",2.1413,2.2197,2.1413,2.1413,2500.0],["1976-07-21",2.1413,2.2197,2.1413,2.1413,4200.0],["1976-07-22",2.1674,2.2458,2.1674,2.1674,1200.0],["1976-07-23",2.1674,2.2458,2.1674,2.1674,1400.0],["1976-07-26",2.1674,2.2197,2.1413,2.1413,4600.0],["1976-07-27",2.1413,2.2197,2.1413,2.1413,2300.0],["1976-07-28",2.1413,2.2197,2.1413,2.1413,1700.0],["1976-07-29",2.1413,2.2197,2.1413,2.1413,2200.0],["1976-07-30",2.1413,2.2197,2.1413,2.1413,500.0],["1976-08-02",2.1413,2.2197,2.1413,2.1413,1100.0],["1976-08-03",2.1935,2.2719,2.1935,2.1935,3900.0],["1976-08-04",2.1935,2.2197,2.1413,2.1413,8200.0],["1976-08-05",2.1413,2.1935,2.1152,2.1152,8200.0],["1976-08-06",2.1152,2.1935,2.1152,2.1152,1000.0],["1976-08-09",2.1413,2.2197,2.1413,2.1413,1700.0],["1976-08-10",2.1413,2.1935,2.1152,2.1152,3400.0],["1976-08-11",2.1413,2.2197,2.1413,2.1413,6100.0],["1976-08-12",2.1935,2.2719,2.1935,2.1935,3300.0],["1976-08-13",2.1935,2.2458,2.1674,2.1674,4300.0],["1976-08-16",2.1935,2.2719,2.1935,2.1935,2300.0],["1976-08-17",2.1935,2.2458,2.1674,2.1674,4700.0],["1976-08-18",2.1674,2.2197,2.1413,2.1413,5100.0],["1976-08-19",2.1413,2.2197,2.1413,2.1413,1200.0],["1976-08-20",2.1674,2.2458,2.1674,2.1674,6800.0],["1976-08-23",2.1674,2.2458,2.1674,2.1674,5100.0],["1976-08-24",2.1674,2.2458,2.1674,2.1674,2700.0],["1976-08-25",2.1674,2.2197,2.1413,2.1413,2100.0],["1976-08-26",2.1413,2.2197,2.1413,2.1413,1500.0],["1976-08-27",2.1413,2.1935,2.1152,2.1152,2700.0],["1976-08-30",2.1152,2.1935,2.1152,2.1152,800.0],["1976-08-31",2.1152,2.1935,2.1152,2.1152,5200.0],["1976-09-01",2.1413,2.2197,2.1413,2.1413,5700.0],["1976-09-02",2.1413,2.1935,2.1152,2.1152,10300.0],["1976-09-03",2.1152,2.1935,2.1152,2.1152,2300.0],["1976-09-07",2.1152,2.1413,2.063,2.063,5100.0],["1976-09-08",2.063,2.1413,2.063,2.063,7300.0],["1976-09-09",2.063,2.1413,2.063,2.063,7900.0],["1976-09-10",2.063,2.1413,2.063,2.063,3000.0],["1976-09-13",2.0891,2.1674,2.0891,2.0891,9900.0],["1976-09-14",2.1413,2.2197,2.1413,2.1413,14800.0],["1976-09-15",2.1674,2.2458,2.1674,2.1674,3700.0],["1976-09-16",2.2197,2.298,2.2197,2.2197,11000.0],["1976-09-17",2.2719,2.3502,2.2719,2.2719,18100.0],["1976-09-20",2.2719,2.298,2.2197,2.2197,12400.0],["1976-09-21",2.2458,2.3241,2.2458,2.2458,7100.0],["1976-09-22",2.2458,2.3241,2.2458,2.2458,14900.0],["1976-09-23",2.2458,2.298,2.2197,2.2197,4700.0],["1976-09-24",2.2197,2.2719,2.1935,2.1935,11300.0],["1976-09-27",2.1935,2.2719,2.1935,2.1935,6400.0],["1976-09-28",2.1935,2.2197,2.1413,2.1413,5400.0],["1976-09-29",2.1674,2.2458,2.1674,2.1674,7000.0],["1976-09-30",2.1674,2.2458,2.1674,2.1674,3800.0],["1976-10-01",2.1674,2.2197,2.1413,2.1413,11800.0],["1976-10-04",2.1413,2.2197,2.1413,2.1413,2200.0],["1976-10-05",2.1413,2.2197,2.1413,2.1413,3600.0],["1976-10-06",2.1413,2.1674,2.0891,2.0891,4100.0],["1976-10-07",2.0891,2.1674,2.0891,2.0891,1700.0],["1976-10-08",2.1152,2.1935,2.1152,2.1152,900.0],["1976-10-11",2.1152,2.1935,2.1152,2.1152,3100.0],["1976-10-12",2.1152,2.1935,2.1152,2.1152,2100.0],["1976-10-13",2.1935,2.2719,2.1935,2.1935,7200.0],["1976-10-14",2.1935,2.2719,2.1935,2.1935,4800.0],["1976-10-15",2.1935,2.2458,2.1674,2.1674,3600.0],["1976-10-18",2.1674,2.2458,2.1674,2.1674,2900.0],["1976-10-19",2.1674,2.2458,2.1674,2.1674,1000.0],["1976-10-20",2.1674,2.2458,2.1674,2.1674,5000.0],["1976-10-21",2.1935,2.2719,2.1935,2.1935,9600.0],["1976-10-22",2.2197,2.298,2.2197,2.2197,6000.0],["1976-10-25",2.2197,2.298,2.2197,2.2197,4800.0],["1976-10-26",2.2197,2.2719,2.1935,2.1935,2200.0],["1976-10-27",2.2197,2.298,2.2197,2.2197,4700.0],["1976-10-28",2.2197,2.2197,2.2197,2.2197,0.0],["1976-10-29",2.2197,2.298,2.2197,2.2197,7400.0],["1976-11-01",2.2197,2.298,2.2197,2.2197,4900.0],["1976-11-03",2.2197,2.298,2.2197,2.2197,2400.0],["1976-11-04",2.2197,2.298,2.2197,2.2197,1000.0],["1976-11-05",2.2197,2.2719,2.1935,2.1935,4500.0],["1976-11-08",2.1935,2.2719,2.1935,2.1935,2800.0],["1976-11-09",2.1935,2.2719,2.1935,2.1935,3700.0],["1976-11-10",2.1935,2.2719,2.1935,2.1935,1800.0],["1976-11-11",2.1935,2.2719,2.1935,2.1935,3300.0],["1976-11-12",2.1935,2.2458,2.1674,2.1674,3200.0],["1976-11-15",2.1674,2.1674,2.1674,2.1674,0.0],["1976-11-16",2.1674,2.2458,2.1674,2.1674,2100.0],["1976-11-17",2.1674,2.2458,2.1674,2.1674,5400.0],["1976-11-18",2.1674,2.2458,2.1674,2.1674,1500.0],["1976-11-19",2.1674,2.2197,2.1413,2.1413,5400.0],["1976-11-22",2.1413,2.2197,2.1413,2.1413,2400.0],["1976-11-23",2.1413,2.1935,2.1152,2.1152,5500.0],["1976-11-24",2.1152,2.1935,2.1152,2.1152,2500.0],["1976-11-26",2.1152,2.1935,2.1152,2.1152,700.0],["1976-11-29",2.1152,2.1674,2.0891,2.0891,1600.0],["1976-11-30",2.0891,2.1674,2.0891,2.0891,1800.0],["1976-12-01",2.1413,2.2197,2.1413,2.1413,9700.0],["1976-12-02",2.1413,2.2197,2.1413,2.1413,10800.0],["1976-12-03",2.1413,2.1413,2.063,2.063,11600.0],["1976-12-06",2.0891,2.1674,2.0891,2.0891,16400.0],["1976-12-07",2.0891,2.1674,2.0891,2.0891,10700.0],["1976-12-08",2.0891,2.1413,2.063,2.063,6500.0],["1976-12-09",2.0891,2.1674,2.0891,2.0891,10200.0],["1976-12-10",2.0891,2.1674,2.0891,2.0891,5400.0],["1976-12-13",2.0891,2.1674,2.0891,2.0891,4000.0],["1976-12-14",2.1152,2.1935,2.1152,2.1152,6000.0],["1976-12-15",2.1413,2.2197,2.1413,2.1413,12100.0],["1976-12-16",2.1935,2.2719,2.1935,2.1935,13600.0],["1976-12-17",2.1935,2.2458,2.1674,2.1674,5200.0],["1976-12-20",2.1674,2.2458,2.1674,2.1674,14900.0],["1976-12-21",2.1935,2.2719,2.1935,2.1935,7400.0],["1976-12-22",2.2458,2.3241,2.2458,2.2458,11400.0],["1976-12-23",2.2458,2.3241,2.2458,2.2458,5000.0],["1976-12-27",2.2719,2.3502,2.2719,2.2719,7600.0],["1976-12-28",2.2719,2.3241,2.2458,2.2458,9400.0],["1976-12-29",2.2458,2.298,2.2197,2.2197,6300.0],["1976-12-30",2.2197,2.298,2.2197,2.2197,6600.0],["1976-12-31",2.2458,2.3241,2.2458,2.2458,1900.0],["1977-01-03",2.2458,2.3241,2.2458,2.2458,3900.0],["1977-01-04",2.2719,2.3502,2.2719,2.2719,8300.0],["1977-01-05",2.2719,2.3502,2.2719,2.2719,6600.0],["1977-01-06",2.298,2.3763,2.298,2.298,12600.0],["1977-01-07",2.4025,2.4808,2.4025,2.4025,18500.0],["1977-01-10",2.3763,2.3763,2.298,2.298,16200.0],["1977-01-11",2.3241,2.4025,2.3241,2.3241,5900.0],["1977-01-12",2.3241,2.3502,2.2719,2.2719,12500.0],["1977-01-13",2.2719,2.3502,2.2719,2.2719,10100.0],["1977-01-14",2.298,2.3763,2.298,2.298,5100.0],["1977-01-17",2.298,2.3502,2.2719,2.2719,5400.0],["1977-01-18",2.2719,2.3502,2.2719,2.2719,5500.0],["1977-01-19",2.298,2.3763,2.298,2.298,5300.0],["1977-01-20",2.3241,2.4025,2.3241,2.3241,2500.0],["1977-01-21",2.3241,2.3763,2.298,2.298,3300.0],["1977-01-24",2.3502,2.4286,2.3502,2.3502,12000.0],["1977-01-25",2.3502,2.4286,2.3502,2.3502,7100.0],["1977-01-26",2.3763,2.4547,2.3763,2.3763,14900.0],["1977-01-27",2.3763,2.4547,2.3763,2.3763,10400.0],["1977-01-28",2.3763,2.4286,2.3502,2.3502,4800.0],["1977-01-31",2.3502,2.4286,2.3502,2.3502,4900.0],["1977-02-01",2.3502,2.4286,2.3502,2.3502,4400.0],["1977-02-02",2.3502,2.4286,2.3502,2.3502,4200.0],["1977-02-03",2.3763,2.4547,2.3763,2.3763,9000.0],["1977-02-04",2.3763,2.4025,2.3241,2.3241,9100.0],["1977-02-07",2.3241,2.4025,2.3241,2.3241,2600.0],["1977-02-08",2.3241,2.4025,2.3241,2.3241,6200.0],["1977-02-09",2.3241,2.3763,2.298,2.298,5400.0],["1977-02-10",2.298,2.3763,2.298,2.298,4400.0],["1977-02-11",2.298,2.3763,2.298,2.298,4800.0],["1977-02-14",2.298,2.3763,2.298,2.298,3200.0],["1977-02-15",2.298,2.3763,2.298,2.298,5800.0],["1977-02-16",2.298,2.3763,2.298,2.298,3400.0],["1977-02-17",2.298,2.3502,2.2719,2.2719,3900.0],["1977-02-18",2.2719,2.3502,2.2719,2.2719,4200.0],["1977-02-22",2.2719,2.3241,2.2458,2.2458,2200.0],["1977-02-23",2.2458,2.298,2.2197,2.2197,5200.0],["1977-02-24",2.2197,2.298,2.2197,2.2197,6100.0],["1977-02-25",2.2197,2.298,2.2197,2.2197,5800.0],["1977-02-28",2.2197,2.2719,2.1935,2.1935,3000.0],["1977-03-01",2.2197,2.298,2.2197,2.2197,3100.0],["1977-03-02",2.2197,2.298,2.2197,2.2197,5000.0],["1977-03-03",2.2197,2.298,2.2197,2.2197,3700.0],["1977-03-04",2.2197,2.298,2.2197,2.2197,4100.0],["1977-03-07",2.2197,2.298,2.2197,2.2197,2800.0],["1977-03-08",2.2197,2.2719,2.1935,2.1935,3900.0],["1977-03-09",2.1935,2.2719,2.1935,2.1935,2400.0],["1977-03-10",2.1935,2.2458,2.1674,2.1674,6800.0],["1977-03-11",2.1674,2.2458,2.1674,2.1674,4900.0],["1977-03-14",2.1674,2.2458,2.1674,2.1674,2800.0],["1977-03-15",2.1674,2.2197,2.1413,2.1413,5700.0],["1977-03-16",2.1674,2.2458,2.1674,2.1674,10800.0],["1977-03-17",2.1674,2.2197,2.1413,2.1413,9100.0],["1977-03-18",2.1674,2.2458,2.1674,2.1674,3100.0],["1977-03-21",2.1674,2.2458,2.1674,2.1674,5700.0],["1977-03-22",2.1674,2.2458,2.1674,2.1674,4500.0],["1977-03-23",2.1935,2.2719,2.1935,2.1935,7400.0],["1977-03-24",2.1935,2.2719,2.1935,2.1935,1200.0],["1977-03-25",2.1935,2.2719,2.1935,2.1935,3200.0],["1977-03-28",2.1935,2.2719,2.1935,2.1935,2500.0],["1977-03-29",2.1935,2.2719,2.1935,2.1935,2200.0],["1977-03-30",2.1935,2.2719,2.1935,2.1935,5500.0],["1977-03-31",2.1935,2.2719,2.1935,2.1935,1000.0],["1977-04-01",2.1935,2.2719,2.1935,2.1935,3500.0],["1977-04-04",2.1935,2.2719,2.1935,2.1935,3800.0],["1977-04-05",2.1935,2.2458,2.1674,2.1674,4900.0],["1977-04-06",2.1674,2.2458,2.1674,2.1674,1100.0],["1977-04-07",2.1674,2.2458,2.1674,2.1674,3600.0],["1977-04-11",2.1935,2.2719,2.1935,2.1935,2200.0],["1977-04-12",2.1935,2.2719,2.1935,2.1935,7400.0],["1977-04-13",2.1935,2.2719,2.1935,2.1935,7800.0],["1977-04-14",2.1935,2.2719,2.1935,2.1935,1300.0],["1977-04-15",2.2197,2.298,2.2197,2.2197,3300.0],["1977-04-18",2.2719,2.3502,2.2719,2.2719,2800.0],["1977-04-19",2.2719,2.3241,2.2458,2.2458,8600.0],["1977-04-20",2.298,2.3763,2.298,2.298,13400.0],["1977-04-21",2.298,2.3763,2.298,2.298,5200.0],["1977-04-22",2.298,2.3502,2.2719,2.2719,6600.0],["1977-04-25",2.2719,2.3502,2.2719,2.2719,3400.0],["1977-04-26",2.2719,2.3241,2.2458,2.2458,5800.0],["1977-04-27",2.2458,2.3241,2.2458,2.2458,1500.0],["1977-04-28",2.2458,2.3241,2.2458,2.2458,1900.0],["1977-04-29",2.2719,2.3502,2.2719,2.2719,2300.0],["1977-05-02",2.2719,2.3502,2.2719,2.2719,1500.0],["1977-05-03",2.3241,2.4025,2.3241,2.3241,12100.0],["1977-05-04",2.3241,2.3763,2.298,2.298,4200.0],["1977-05-05",2.298,2.3502,2.2719,2.2719,4600.0],["1977-05-06",2.2719,2.3502,2.2719,2.2719,4000.0],["1977-05-09",2.2719,2.3241,2.2458,2.2458,2100.0],["1977-05-10",2.2458,2.3241,2.2458,2.2458,8400.0],["1977-05-11",2.2458,2.2719,2.1935,2.1935,5100.0],["1977-05-12",2.1935,2.2719,2.1935,2.1935,2100.0],["1977-05-13",2.1935,2.2719,2.1935,2.1935,3100.0],["1977-05-16",2.1935,2.2719,2.1935,2.1935,4900.0],["1977-05-17",2.1935,2.2719,2.1935,2.1935,1000.0],["1977-05-18",2.2197,2.298,2.2197,2.2197,1700.0],["1977-05-19",2.2197,2.298,2.2197,2.2197,2800.0],["1977-05-20",2.2197,2.2719,2.1935,2.1935,2100.0],["1977-05-23",2.1935,2.2458,2.1674,2.1674,4900.0],["1977-05-24",2.1674,2.2458,2.1674,2.1674,1700.0],["1977-05-25",2.1674,2.2197,2.1413,2.1413,1800.0],["1977-05-26",2.1413,2.2197,2.1413,2.1413,3200.0],["1977-05-27",2.1935,2.2719,2.1935,2.1935,11100.0],["1977-05-31",2.2197,2.298,2.2197,2.2197,3700.0],["1977-06-01",2.2197,2.298,2.2197,2.2197,6900.0],["1977-06-02",2.2458,2.3241,2.2458,2.2458,2100.0],["1977-06-03",2.2719,2.3502,2.2719,2.2719,2400.0],["1977-06-06",2.2719,2.3241,2.2458,2.2458,4000.0],["1977-06-07",2.2458,2.3241,2.2458,2.2458,6000.0],["1977-06-08",2.2458,2.3241,2.2458,2.2458,1200.0],["1977-06-09",2.2458,2.298,2.2197,2.2197,3100.0],["1977-06-10",2.2197,2.298,2.2197,2.2197,3200.0],["1977-06-13",2.2197,2.298,2.2197,2.2197,6300.0],["1977-06-14",2.2197,2.298,2.2197,2.2197,6800.0],["1977-06-15",2.2197,2.298,2.2197,2.2197,3100.0],["1977-06-16",2.298,2.3763,2.298,2.298,8300.0],["1977-06-17",2.298,2.3763,2.298,2.298,5300.0],["1977-06-20",2.298,2.3763,2.298,2.298,1600.0],["1977-06-21",2.298,2.3763,2.298,2.298,5400.0],["1977-06-22",2.298,2.3763,2.298,2.298,3200.0],["1977-06-23",2.298,2.3502,2.2719,2.2719,4600.0],["1977-06-24",2.2719,2.3502,2.2719,2.2719,1200.0],["1977-06-27",2.2719,2.3502,2.2719,2.2719,3300.0],["1977-06-28",2.2719,2.3502,2.2719,2.2719,5600.0],["1977-06-29",2.2719,2.3502,2.2719,2.2719,2500.0],["1977-06-30",2.2719,2.3502,2.2719,2.2719,3000.0],["1977-07-01",2.2719,2.3502,2.2719,2.2719,7000.0],["1977-07-05",2.3241,2.4025,2.3241,2.3241,5100.0],["1977-07-06",2.3502,2.4286,2.3502,2.3502,14000.0],["1977-07-07",2.3763,2.4547,2.3763,2.3763,10900.0],["1977-07-08",2.3763,2.4547,2.3763,2.3763,11600.0],["1977-07-11",2.3763,2.4547,2.3763,2.3763,5800.0],["1977-07-12",2.3763,2.4547,2.3763,2.3763,5500.0],["1977-07-13",2.4025,2.4808,2.4025,2.4025,12200.0],["1977-07-15",2.4025,2.4808,2.4025,2.4025,7200.0],["1977-07-18",2.4025,2.4808,2.4025,2.4025,8600.0],["1977-07-19",2.4025,2.4808,2.4025,2.4025,5800.0],["1977-07-20",2.4025,2.4808,2.4025,2.4025,4900.0],["1977-07-21",2.4025,2.4808,2.4025,2.4025,8100.0],["1977-07-22",2.4025,2.4808,2.4025,2.4025,9100.0],["1977-07-25",2.4025,2.4547,2.3763,2.3763,9500.0],["1977-07-26",2.3763,2.4547,2.3763,2.3763,1700.0],["1977-07-27",2.4025,2.4808,2.4025,2.4025,2900.0],["1977-07-28",2.4025,2.4808,2.4025,2.4025,3400.0],["1977-07-29",2.4286,2.5069,2.4286,2.4286,3500.0],["1977-08-01",2.4286,2.5069,2.4286,2.4286,4600.0],["1977-08-02",2.4286,2.4808,2.4025,2.4025,6800.0],["1977-08-03",2.4025,2.4808,2.4025,2.4025,2600.0],["1977-08-04",2.4025,2.4547,2.3763,2.3763,1700.0],["1977-08-05",2.3763,2.4547,2.3763,2.3763,1600.0],["1977-08-08",2.3763,2.4547,2.3763,2.3763,2800.0],["1977-08-09",2.3763,2.4547,2.3763,2.3763,3500.0],["1977-08-10",2.3763,2.4547,2.3763,2.3763,2700.0],["1977-08-11",2.3763,2.4286,2.3502,2.3502,5900.0],["1977-08-12",2.3502,2.4286,2.3502,2.3502,2000.0],["1977-08-15",2.3502,2.4025,2.3241,2.3241,1300.0],["1977-08-16",2.3241,2.4025,2.3241,2.3241,4300.0],["1977-08-17",2.3241,2.4025,2.3241,2.3241,4500.0],["1977-08-18",2.3241,2.4025,2.3241,2.3241,4700.0],["1977-08-19",2.3241,2.4025,2.3241,2.3241,3100.0],["1977-08-22",2.3241,2.4025,2.3241,2.3241,2800.0],["1977-08-23",2.3502,2.4286,2.3502,2.3502,31500.0],["1977-08-24",2.3502,2.4025,2.3241,2.3241,22800.0],["1977-08-25",2.3241,2.4025,2.3241,2.3241,12600.0],["1977-08-26",2.3241,2.4025,2.3241,2.3241,1500.0],["1977-08-29",2.3241,2.4025,2.3241,2.3241,3800.0],["1977-08-30",2.3241,2.4025,2.3241,2.3241,3700.0],["1977-08-31",2.3241,2.4025,2.3241,2.3241,1900.0],["1977-09-01",2.3241,2.4025,2.3241,2.3241,4800.0],["1977-09-02",2.3241,2.4025,2.3241,2.3241,1600.0],["1977-09-06",2.3241,2.4025,2.3241,2.3241,4200.0],["1977-09-07",2.3502,2.4286,2.3502,2.3502,9900.0],["1977-09-08",2.3502,2.4286,2.3502,2.3502,7200.0],["1977-09-09",2.3502,2.4286,2.3502,2.3502,5500.0],["1977-09-12",2.3502,2.4286,2.3502,2.3502,3300.0],["1977-09-13",2.3502,2.4286,2.3502,2.3502,4800.0],["1977-09-14",2.3502,2.4286,2.3502,2.3502,2700.0],["1977-09-15",2.3502,2.4025,2.3241,2.3241,5600.0],["1977-09-16",2.3241,2.4025,2.3241,2.3241,6000.0],["1977-09-19",2.3502,2.4286,2.3502,2.3502,3300.0],["1977-09-20",2.3502,2.4286,2.3502,2.3502,3100.0],["1977-09-21",2.3502,2.4286,2.3502,2.3502,5200.0],["1977-09-22",2.3502,2.4286,2.3502,2.3502,4800.0],["1977-09-23",2.3502,2.4286,2.3502,2.3502,6800.0],["1977-09-26",2.3502,2.4286,2.3502,2.3502,3700.0],["1977-09-27",2.3502,2.4286,2.3502,2.3502,6000.0],["1977-09-28",2.3502,2.4286,2.3502,2.3502,4700.0],["1977-09-29",2.3502,2.4286,2.3502,2.3502,1100.0],["1977-09-30",2.3502,2.4286,2.3502,2.3502,1300.0],["1977-10-03",2.3502,2.4286,2.3502,2.3502,3000.0],["1977-10-04",2.3502,2.4286,2.3502,2.3502,2500.0],["1977-10-05",2.3502,2.4025,2.3241,2.3241,3600.0],["1977-10-06",2.3241,2.4025,2.3241,2.3241,1900.0],["1977-10-07",2.3241,2.4025,2.3241,2.3241,2500.0],["1977-10-10",2.3241,2.4025,2.3241,2.3241,2600.0],["1977-10-11",2.3241,2.4025,2.3241,2.3241,1200.0],["1977-10-12",2.3241,2.4025,2.3241,2.3241,5300.0],["1977-10-13",2.3241,2.4025,2.3241,2.3241,6900.0],["1977-10-14",2.3241,2.3763,2.298,2.298,900.0],["1977-10-17",2.298,2.3763,2.298,2.298,3700.0],["1977-10-18",2.298,2.3763,2.298,2.298,2600.0],["1977-10-19",2.298,2.3502,2.2719,2.2719,2200.0],["1977-10-20",2.2719,2.3502,2.2719,2.2719,3200.0],["1977-10-21",2.2719,2.3502,2.2719,2.2719,8200.0],["1977-10-24",2.2719,2.3241,2.2458,2.2458,3600.0],["1977-10-25",2.2458,2.3241,2.2458,2.2458,8000.0],["1977-10-26",2.2719,2.3502,2.2719,2.2719,4000.0],["1977-10-27",2.2719,2.3502,2.2719,2.2719,4600.0],["1977-10-28",2.2719,2.3502,2.2719,2.2719,3100.0],["1977-10-31",2.2719,2.3502,2.2719,2.2719,4400.0],["1977-11-01",2.2719,2.3502,2.2719,2.2719,3000.0],["1977-11-02",2.2719,2.3241,2.2458,2.2458,600.0],["1977-11-03",2.2458,2.298,2.2197,2.2197,5000.0],["1977-11-04",2.2197,2.298,2.2197,2.2197,4400.0],["1977-11-07",2.2197,2.298,2.2197,2.2197,6200.0],["1977-11-08",2.2458,2.3241,2.2458,2.2458,3700.0],["1977-11-09",2.298,2.3763,2.298,2.298,10300.0],["1977-11-10",2.3241,2.4025,2.3241,2.3241,9200.0],["1977-11-11",2.3241,2.4025,2.3241,2.3241,4700.0],["1977-11-14",2.3241,2.4025,2.3241,2.3241,2700.0],["1977-11-15",2.3241,2.3763,2.298,2.298,3000.0],["1977-11-16",2.298,2.3502,2.2719,2.2719,4800.0],["1977-11-17",2.2719,2.3502,2.2719,2.2719,1200.0],["1977-11-18",2.2719,2.3502,2.2719,2.2719,8100.0],["1977-11-21",2.2719,2.3502,2.2719,2.2719,10800.0],["1977-11-22",2.2719,2.3502,2.2719,2.2719,2600.0],["1977-11-23",2.2719,2.3241,2.2458,2.2458,3900.0],["1977-11-25",2.2458,2.3241,2.2458,2.2458,1600.0],["1977-11-28",2.2458,2.3241,2.2458,2.2458,2600.0],["1977-11-29",2.2458,2.3241,2.2458,2.2458,4600.0],["1977-11-30",2.2458,2.298,2.2197,2.2197,4600.0],["1977-12-01",2.2458,2.3241,2.2458,2.2458,3800.0],["1977-12-02",2.2458,2.3241,2.2458,2.2458,3500.0],["1977-12-05",2.2458,2.3241,2.2458,2.2458,1600.0],["1977-12-06",2.2458,2.3241,2.2458,2.2458,3700.0],["1977-12-07",2.2458,2.3241,2.2458,2.2458,2200.0],["1977-12-08",2.2458,2.3241,2.2458,2.2458,5800.0],["1977-12-09",2.298,2.3763,2.298,2.298,15900.0],["1977-12-12",2.298,2.3763,2.298,2.298,3900.0],["1977-12-13",2.3241,2.4025,2.3241,2.3241,1400.0],["1977-12-14",2.3241,2.4025,2.3241,2.3241,4600.0],["1977-12-15",2.3241,2.4025,2.3241,2.3241,3100.0],["1977-12-16",2.3241,2.4025,2.3241,2.3241,2900.0],["1977-12-19",2.3241,2.3502,2.2719,2.2719,9000.0],["1977-12-20",2.2719,2.3502,2.2719,2.2719,2500.0],["1977-12-21",2.2719,2.3502,2.2719,2.2719,11800.0],["1977-12-22",2.2719,2.3502,2.2719,2.2719,9200.0],["1977-12-23",2.2719,2.3502,2.2719,2.2719,4600.0],["1977-12-27",2.2719,2.3502,2.2719,2.2719,1700.0],["1977-12-28",2.2719,2.3241,2.2458,2.2458,1300.0],["1977-12-29",2.2458,2.298,2.2197,2.2197,10800.0],["1977-12-30",2.2197,2.298,2.2197,2.2197,4400.0],["1978-01-03",2.2197,2.298,2.2197,2.2197,5300.0],["1978-01-04",2.2458,2.3241,2.2458,2.2458,8900.0],["1978-01-05",2.2458,2.3241,2.2458,2.2458,2000.0],["1978-01-06",2.2458,2.298,2.2197,2.2197,4200.0],["1978-01-09",2.2197,2.298,2.2197,2.2197,1400.0],["1978-01-10",2.2197,2.298,2.2197,2.2197,6600.0],["1978-01-11",2.2197,2.298,2.2197,2.2197,3400.0],["1978-01-12",2.2197,2.298,2.2197,2.2197,2400.0],["1978-01-13",2.2197,2.298,2.2197,2.2197,5700.0],["1978-01-16",2.2458,2.3241,2.2458,2.2458,4600.0],["1978-01-17",2.2458,2.3241,2.2458,2.2458,3800.0],["1978-01-18",2.2458,2.3241,2.2458,2.2458,3900.0],["1978-01-19",2.2719,2.3502,2.2719,2.2719,9500.0],["1978-01-20",2.2719,2.3502,2.2719,2.2719,2000.0],["1978-01-23",2.2719,2.3502,2.2719,2.2719,3000.0],["1978-01-24",2.2719,2.3502,2.2719,2.2719,5200.0],["1978-01-25",2.2719,2.3502,2.2719,2.2719,3300.0],["1978-01-26",2.2719,2.3502,2.2719,2.2719,5000.0],["1978-01-27",2.2719,2.3502,2.2719,2.2719,8900.0],["1978-01-30",2.2719,2.3502,2.2719,2.2719,4300.0],["1978-01-31",2.298,2.3763,2.298,2.298,7700.0],["1978-02-01",2.3502,2.4286,2.3502,2.3502,9300.0],["1978-02-02",2.3502,2.4286,2.3502,2.3502,4200.0],["1978-02-03",2.3502,2.4286,2.3502,2.3502,6400.0],["1978-02-06",2.3502,2.4025,2.3241,2.3241,5900.0],["1978-02-07",2.3241,2.4025,2.3241,2.3241,2600.0],["1978-02-08",2.3241,2.4025,2.3241,2.3241,1900.0],["1978-02-09",2.3241,2.4025,2.3241,2.3241,5600.0],["1978-02-10",2.3241,2.4025,2.3241,2.3241,4300.0],["1978-02-13",2.3502,2.4286,2.3502,2.3502,5300.0],["1978-02-14",2.3502,2.4025,2.3241,2.3241,3900.0],["1978-02-15",2.3241,2.4025,2.3241,2.3241,11400.0],["1978-02-16",2.3241,2.3502,2.2719,2.2719,10000.0],["1978-02-17",2.2719,2.3502,2.2719,2.2719,3400.0],["1978-02-21",2.2719,2.298,2.2197,2.2197,7200.0],["1978-02-22",2.2197,2.298,2.2197,2.2197,4900.0],["1978-02-23",2.2197,2.298,2.2197,2.2197,3900.0],["1978-02-24",2.2458,2.3241,2.2458,2.2458,10600.0],["1978-02-27",2.2458,2.3241,2.2458,2.2458,5400.0],["1978-02-28",2.2458,2.298,2.2197,2.2197,10500.0],["1978-03-01",2.2197,2.298,2.2197,2.2197,4100.0],["1978-03-02",2.2197,2.298,2.2197,2.2197,4500.0],["1978-03-03",2.2197,2.298,2.2197,2.2197,3400.0],["1978-03-06",2.2197,2.298,2.2197,2.2197,1000.0],["1978-03-07",2.2197,2.298,2.2197,2.2197,5100.0],["1978-03-08",2.2197,2.298,2.2197,2.2197,3100.0],["1978-03-09",2.2458,2.3241,2.2458,2.2458,8500.0],["1978-03-10",2.2458,2.3241,2.2458,2.2458,4000.0],["1978-03-13",2.2458,2.3241,2.2458,2.2458,3200.0],["1978-03-14",2.2719,2.3502,2.2719,2.2719,5800.0],["1978-03-15",2.2719,2.3502,2.2719,2.2719,6800.0],["1978-03-16",2.2719,2.3241,2.2458,2.2458,2100.0],["1978-03-17",2.2458,2.3241,2.2458,2.2458,4400.0],["1978-03-20",2.2719,2.3502,2.2719,2.2719,1100.0],["1978-03-21",2.2719,2.3502,2.2719,2.2719,1600.0],["1978-03-22",2.2719,2.3502,2.2719,2.2719,1900.0],["1978-03-23",2.298,2.3763,2.298,2.298,12100.0],["1978-03-27",2.298,2.3763,2.298,2.298,1900.0],["1978-03-28",2.3241,2.4025,2.3241,2.3241,12100.0],["1978-03-29",2.3241,2.4025,2.3241,2.3241,1800.0],["1978-03-30",2.3241,2.3763,2.298,2.298,3100.0],["1978-03-31",2.298,2.3763,2.298,2.298,1200.0],["1978-04-03",2.3241,2.4025,2.3241,2.3241,6900.0],["1978-04-04",2.3502,2.4286,2.3502,2.3502,3000.0],["1978-04-05",2.3502,2.4025,2.3241,2.3241,5400.0],["1978-04-06",2.3241,2.4025,2.3241,2.3241,4800.0],["1978-04-07",2.3241,2.4025,2.3241,2.3241,1600.0],["1978-04-10",2.3241,2.4025,2.3241,2.3241,5700.0],["1978-04-11",2.3241,2.4025,2.3241,2.3241,2600.0],["1978-04-12",2.3241,2.4025,2.3241,2.3241,4700.0],["1978-04-13",2.3502,2.4286,2.3502,2.3502,7600.0],["1978-04-14",2.3502,2.4286,2.3502,2.3502,6500.0],["1978-04-17",2.3502,2.4286,2.3502,2.3502,3300.0],["1978-04-18",2.3502,2.4286,2.3502,2.3502,6500.0],["1978-04-19",2.3502,2.4025,2.3241,2.3241,2900.0],["1978-04-20",2.3502,2.4286,2.3502,2.3502,4000.0],["1978-04-21",2.3502,2.4286,2.3502,2.3502,3500.0],["1978-04-24",2.3763,2.4547,2.3763,2.3763,3300.0],["1978-04-25",2.3763,2.4547,2.3763,2.3763,1800.0],["1978-04-26",2.3763,2.4547,2.3763,2.3763,3300.0],["1978-04-27",2.3763,2.4547,2.3763,2.3763,1900.0],["1978-04-28",2.3763,2.4547,2.3763,2.3763,4000.0],["1978-05-01",2.3763,2.4547,2.3763,2.3763,3000.0],["1978-05-02",2.3763,2.4547,2.3763,2.3763,3800.0],["1978-05-03",2.3763,2.4547,2.3763,2.3763,7300.0],["1978-05-04",2.3763,2.3763,2.298,2.298,6500.0],["1978-05-05",2.298,2.3763,2.298,2.298,4900.0],["1978-05-08",2.298,2.3502,2.2719,2.2719,3600.0],["1978-05-09",2.2719,2.3241,2.2458,2.2458,4000.0],["1978-05-10",2.2458,2.3241,2.2458,2.2458,1500.0],["1978-05-11",2.2458,2.3241,2.2458,2.2458,5900.0],["1978-05-12",2.2458,2.3241,2.2458,2.2458,1900.0],["1978-05-15",2.2458,2.3241,2.2458,2.2458,2000.0],["1978-05-16",2.2458,2.3241,2.2458,2.2458,3200.0],["1978-05-17",2.2458,2.3241,2.2458,2.2458,3900.0],["1978-05-18",2.2458,2.298,2.2197,2.2197,8300.0],["1978-05-19",2.2197,2.2719,2.1935,2.1935,3000.0],["1978-05-22",2.1935,2.2719,2.1935,2.1935,6400.0],["1978-05-23",2.1935,2.2719,2.1935,2.1935,2400.0],["1978-05-24",2.1935,2.2719,2.1935,2.1935,2300.0],["1978-05-25",2.1935,2.2458,2.1674,2.1674,6400.0],["1978-05-26",2.1674,2.2458,2.1674,2.1674,4600.0],["1978-05-30",2.1674,2.2458,2.1674,2.1674,1700.0],["1978-05-31",2.1674,2.2458,2.1674,2.1674,1400.0],["1978-06-01",2.1674,2.2458,2.1674,2.1674,4500.0],["1978-06-02",2.1674,2.2458,2.1674,2.1674,8500.0],["1978-06-05",2.1674,2.2458,2.1674,2.1674,2900.0],["1978-06-06",2.1935,2.2719,2.1935,2.1935,6900.0],["1978-06-07",2.1935,2.2719,2.1935,2.1935,3900.0],["1978-06-08",2.1935,2.2719,2.1935,2.1935,5000.0],["1978-06-09",2.1935,2.2719,2.1935,2.1935,1700.0],["1978-06-12",2.2197,2.298,2.2197,2.2197,3700.0],["1978-06-13",2.2197,2.2719,2.1935,2.1935,1700.0],["1978-06-14",2.2197,2.298,2.2197,2.2197,3100.0],["1978-06-15",2.2719,2.3502,2.2719,2.2719,9100.0],["1978-06-16",2.3241,2.4025,2.3241,2.3241,7500.0],["1978-06-19",2.3241,2.4025,2.3241,2.3241,4300.0],["1978-06-20",2.3241,2.4025,2.3241,2.3241,8600.0],["1978-06-21",2.3241,2.3502,2.2719,2.2719,7400.0],["1978-06-22",2.2719,2.3502,2.2719,2.2719,2200.0],["1978-06-23",2.2719,2.3502,2.2719,2.2719,1900.0],["1978-06-26",2.2719,2.3241,2.2458,2.2458,1700.0],["1978-06-27",2.2458,2.3241,2.2458,2.2458,800.0],["1978-06-28",2.2458,2.3241,2.2458,2.2458,1800.0],["1978-06-29",2.2458,2.3241,2.2458,2.2458,900.0],["1978-06-30",2.2458,2.3241,2.2458,2.2458,4600.0],["1978-07-03",2.2458,2.3241,2.2458,2.2458,2500.0],["1978-07-05",2.2458,2.3241,2.2458,2.2458,1400.0],["1978-07-06",2.2458,2.3241,2.2458,2.2458,3000.0],["1978-07-07",2.2458,2.3241,2.2458,2.2458,2200.0],["1978-07-10",2.2458,2.3241,2.2458,2.2458,2000.0],["1978-07-11",2.298,2.3763,2.298,2.298,10700.0],["1978-07-12",2.298,2.3763,2.298,2.298,3700.0],["1978-07-13",2.298,2.3763,2.298,2.298,2200.0],["1978-07-14",2.298,2.3763,2.298,2.298,1900.0],["1978-07-17",2.3241,2.4025,2.3241,2.3241,5600.0],["1978-07-18",2.3241,2.4025,2.3241,2.3241,600.0],["1978-07-19",2.3241,2.4025,2.3241,2.3241,5200.0],["1978-07-20",2.3502,2.4286,2.3502,2.3502,4800.0],["1978-07-21",2.3502,2.4286,2.3502,2.3502,2900.0],["1978-07-24",2.3763,2.4547,2.3763,2.3763,11500.0],["1978-07-25",2.5852,2.6636,2.5852,2.5852,22500.0],["1978-07-26",2.5852,2.6375,2.5591,2.5591,18300.0],["1978-07-27",2.5591,2.5852,2.5069,2.5069,8000.0],["1978-07-28",2.5069,2.533,2.4547,2.4547,10700.0],["1978-07-31",2.4547,2.4547,2.3763,2.3763,6900.0],["1978-08-01",2.4286,2.5069,2.4286,2.4286,5700.0],["1978-08-02",2.4286,2.5069,2.4286,2.4286,6200.0],["1978-08-03",2.4547,2.533,2.4547,2.4547,6200.0],["1978-08-04",2.4547,2.4808,2.4025,2.4025,7000.0],["1978-08-07",2.4025,2.4547,2.3763,2.3763,3600.0],["1978-08-08",2.3763,2.4286,2.3502,2.3502,2100.0],["1978-08-09",2.3241,2.3241,2.2458,2.2458,3300.0],["1978-08-10",2.298,2.3763,2.298,2.298,7400.0],["1978-08-11",2.298,2.3763,2.298,2.298,1600.0],["1978-08-14",2.298,2.3241,2.2458,2.2458,1500.0],["1978-08-15",2.2458,2.3241,2.2458,2.2458,900.0],["1978-08-16",2.2458,2.3241,2.2458,2.2458,1500.0],["1978-08-17",2.298,2.3763,2.298,2.298,4100.0],["1978-08-18",2.3241,2.4025,2.3241,2.3241,2600.0],["1978-08-21",2.3241,2.4025,2.3241,2.3241,2500.0],["1978-08-22",2.3241,2.4025,2.3241,2.3241,4200.0],["1978-08-23",2.3502,2.4286,2.3502,2.3502,68100.0],["1978-08-24",2.4025,2.4808,2.4025,2.4025,181100.0],["1978-08-25",2.4025,2.4808,2.4025,2.4025,15400.0],["1978-08-28",2.4547,2.533,2.4547,2.4547,33400.0],["1978-08-29",2.4547,2.5069,2.4286,2.4286,21700.0],["1978-08-30",2.4547,2.533,2.4547,2.4547,14200.0],["1978-08-31",2.4547,2.5069,2.4286,2.4286,8100.0],["1978-09-01",2.4286,2.4808,2.4025,2.4025,14900.0],["1978-09-05",2.4025,2.4808,2.4025,2.4025,3700.0],["1978-09-06",2.4286,2.5069,2.4286,2.4286,7000.0],["1978-09-07",2.4286,2.5069,2.4286,2.4286,24200.0],["1978-09-08",2.4286,2.5069,2.4286,2.4286,10900.0],["1978-09-11",2.4547,2.533,2.4547,2.4547,19500.0],["1978-09-12",2.4808,2.5591,2.4808,2.4808,34300.0],["1978-09-13",2.5069,2.5852,2.5069,2.5069,27900.0],["1978-09-14",2.5069,2.5852,2.5069,2.5069,11800.0],["1978-09-15",2.5069,2.5591,2.4808,2.4808,20400.0],["1978-09-18",2.4808,2.5591,2.4808,2.4808,8300.0],["1978-09-19",2.4808,2.533,2.4547,2.4547,7900.0],["1978-09-20",2.4547,2.5069,2.4286,2.4286,13900.0],["1978-09-21",2.4286,2.5069,2.4286,2.4286,9800.0],["1978-09-22",2.4286,2.4808,2.4025,2.4025,6700.0],["1978-09-25",2.4025,2.4808,2.4025,2.4025,6900.0],["1978-09-26",2.4025,2.4808,2.4025,2.4025,10000.0],["1978-09-27",2.4025,2.4808,2.4025,2.4025,3100.0],["1978-09-28",2.4025,2.4808,2.4025,2.4025,5600.0],["1978-09-29",2.4025,2.4808,2.4025,2.4025,3200.0],["1978-10-02",2.4025,2.4808,2.4025,2.4025,3700.0],["1978-10-03",2.4025,2.4808,2.4025,2.4025,7800.0],["1978-10-04",2.4025,2.4808,2.4025,2.4025,5800.0],["1978-10-05",2.4025,2.4808,2.4025,2.4025,3000.0],["1978-10-06",2.4025,2.4547,2.3763,2.3763,9600.0],["1978-10-09",2.3763,2.4547,2.3763,2.3763,2500.0],["1978-10-10",2.3763,2.4547,2.3763,2.3763,2900.0],["1978-10-11",2.3763,2.4547,2.3763,2.3763,2200.0],["1978-10-12",2.3763,2.4547,2.3763,2.3763,2400.0],["1978-10-13",2.3763,2.4547,2.3763,2.3763,3200.0],["1978-10-16",2.3763,2.4547,2.3763,2.3763,2800.0],["1978-10-17",2.3763,2.4547,2.3763,2.3763,2500.0],["1978-10-18",2.3763,2.4547,2.3763,2.3763,4800.0],["1978-10-19",2.3763,2.4286,2.3502,2.3502,7300.0],["1978-10-20",2.3502,2.4286,2.3502,2.3502,23400.0],["1978-10-23",2.3502,2.3763,2.298,2.298,6000.0],["1978-10-24",2.298,2.3502,2.2719,2.2719,4900.0],["1978-10-25",2.2719,2.3502,2.2719,2.2719,2000.0],["1978-10-26",2.2719,2.298,2.2197,2.2197,7200.0],["1978-10-27",2.2197,2.298,2.2197,2.2197,9000.0],["1978-10-30",2.1935,2.1935,2.1152,2.1152,8600.0],["1978-10-31",2.1152,2.1152,2.0369,2.0369,8800.0],["1978-11-01",2.0891,2.1674,2.0891,2.0891,12000.0],["1978-11-02",2.0891,2.1674,2.0891,2.0891,11400.0],["1978-11-03",2.0891,2.1674,2.0891,2.0891,6300.0],["1978-11-06",2.0891,2.1413,2.063,2.063,3300.0],["1978-11-07",2.063,2.063,1.9846,1.9846,12000.0],["1978-11-08",1.9846,2.063,1.9846,1.9846,5900.0],["1978-11-09",2.0891,2.1674,2.0891,2.0891,6700.0],["1978-11-10",2.1413,2.2197,2.1413,2.1413,6900.0],["1978-11-13",2.1413,2.2197,2.1413,2.1413,5900.0],["1978-11-14",2.1152,2.1152,2.0369,2.0369,8900.0],["1978-11-15",2.063,2.1413,2.063,2.063,3300.0],["1978-11-16",2.0891,2.1674,2.0891,2.0891,3700.0],["1978-11-17",2.0891,2.1674,2.0891,2.0891,1900.0],["1978-11-20",2.0891,2.1674,2.0891,2.0891,2200.0],["1978-11-21",2.1413,2.2197,2.1413,2.1413,6900.0],["1978-11-22",2.1935,2.2719,2.1935,2.1935,11500.0],["1978-11-24",2.2197,2.298,2.2197,2.2197,11900.0],["1978-11-27",2.2719,2.3502,2.2719,2.2719,13600.0],["1978-11-28",2.2719,2.3502,2.2719,2.2719,10200.0],["1978-11-29",2.2719,2.3502,2.2719,2.2719,5400.0],["1978-11-30",2.298,2.3763,2.298,2.298,5400.0],["1978-12-01",2.298,2.3763,2.298,2.298,4600.0],["1978-12-04",2.298,2.3502,2.2719,2.2719,4900.0],["1978-12-05",2.2719,2.3502,2.2719,2.2719,4300.0],["1978-12-06",2.2719,2.3502,2.2719,2.2719,5300.0],["1978-12-07",2.298,2.3763,2.298,2.298,15000.0],["1978-12-08",2.298,2.3763,2.298,2.298,7500.0],["1978-12-11",2.3502,2.4286,2.3502,2.3502,11800.0],["1978-12-12",2.3502,2.4286,2.3502,2.3502,10500.0],["1978-12-13",2.3502,2.4025,2.3241,2.3241,7800.0],["1978-12-14",2.3241,2.3763,2.298,2.298,13100.0],["1978-12-15",2.298,2.3502,2.2719,2.2719,18500.0],["1978-12-18",2.2719,2.2719,2.1935,2.1935,9400.0],["1978-12-19",2.1935,2.2458,2.1674,2.1674,7300.0],["1978-12-20",2.1674,2.1674,2.1674,2.1674,0.0],["1978-12-21",2.1935,2.2719,2.1935,2.1935,5100.0],["1978-12-22",2.1935,2.2458,2.1674,2.1674,2600.0],["1978-12-26",2.1674,2.2458,2.1674,2.1674,5100.0],["1978-12-27",2.1674,2.2458,2.1674,2.1674,2000.0],["1978-12-28",2.1674,2.2458,2.1674,2.1674,6400.0],["1978-12-29",2.1674,2.2458,2.1674,2.1674,23600.0],["1979-01-02",2.1674,2.2458,2.1674,2.1674,19600.0],["1979-01-03",2.2458,2.3241,2.2458,2.2458,11700.0],["1979-01-04",2.298,2.3763,2.298,2.298,7400.0],["1979-01-05",2.298,2.3763,2.298,2.298,2700.0],["1979-01-08",2.298,2.3763,2.298,2.298,3300.0],["1979-01-09",2.298,2.3763,2.298,2.298,3900.0],["1979-01-10",2.298,2.3763,2.298,2.298,5400.0],["1979-01-11",2.298,2.3763,2.298,2.298,1400.0],["1979-01-12",2.298,2.3763,2.298,2.298,6200.0],["1979-01-15",2.298,2.3763,2.298,2.298,2800.0],["1979-01-16",2.298,2.3502,2.2719,2.2719,5200.0],["1979-01-17",2.2719,2.3502,2.2719,2.2719,5200.0],["1979-01-18",2.2719,2.3241,2.2458,2.2458,4600.0],["1979-01-19",2.2458,2.298,2.2197,2.2197,6700.0],["1979-01-22",2.2197,2.298,2.2197,2.2197,7600.0],["1979-01-23",2.2197,2.298,2.2197,2.2197,2700.0],["1979-01-24",2.2458,2.3241,2.2458,2.2458,16700.0],["1979-01-25",2.3241,2.4025,2.3241,2.3241,8300.0],["1979-01-26",2.3241,2.4025,2.3241,2.3241,7200.0],["1979-01-29",2.3241,2.3763,2.298,2.298,2900.0],["1979-01-30",2.298,2.3763,2.298,2.298,2500.0],["1979-01-31",2.298,2.3763,2.298,2.298,7200.0],["1979-02-01",2.298,2.3763,2.298,2.298,6300.0],["1979-02-02",2.298,2.3763,2.298,2.298,2900.0],["1979-02-05",2.298,2.3763,2.298,2.298,3200.0],["1979-02-06",2.298,2.3241,2.2458,2.2458,7500.0],["1979-02-07",2.2458,2.298,2.2197,2.2197,2600.0],["1979-02-08",2.2197,2.298,2.2197,2.2197,2000.0],["1979-02-09",2.2197,2.298,2.2197,2.2197,4600.0],["1979-02-12",2.2197,2.298,2.2197,2.2197,6800.0],["1979-02-13",2.2197,2.298,2.2197,2.2197,7300.0],["1979-02-14",2.2197,2.298,2.2197,2.2197,4000.0],["1979-02-15",2.298,2.3763,2.298,2.298,10300.0],["1979-02-16",2.298,2.3763,2.298,2.298,12700.0],["1979-02-20",2.298,2.3763,2.298,2.298,5000.0],["1979-02-21",2.298,2.3763,2.298,2.298,5500.0],["1979-02-22",2.298,2.3763,2.298,2.298,13700.0],["1979-02-23",2.298,2.3763,2.298,2.298,4100.0],["1979-02-26",2.298,2.3763,2.298,2.298,6300.0],["1979-02-27",2.298,2.3241,2.2458,2.2458,14900.0],["1979-02-28",2.2458,2.3241,2.2458,2.2458,17200.0],["1979-03-01",2.2458,2.3241,2.2458,2.2458,3900.0],["1979-03-02",2.2719,2.3502,2.2719,2.2719,8200.0],["1979-03-05",2.2719,2.3502,2.2719,2.2719,6400.0],["1979-03-06",2.2719,2.3241,2.2458,2.2458,6200.0],["1979-03-07",2.2458,2.298,2.2197,2.2197,7900.0],["1979-03-08",2.2197,2.298,2.2197,2.2197,6700.0],["1979-03-09",2.2458,2.3241,2.2458,2.2458,9500.0],["1979-03-12",2.2719,2.3502,2.2719,2.2719,6100.0],["1979-03-13",2.2719,2.3502,2.2719,2.2719,9000.0],["1979-03-14",2.2719,2.3502,2.2719,2.2719,5100.0],["1979-03-15",2.2719,2.3502,2.2719,2.2719,15400.0],["1979-03-16",2.298,2.3763,2.298,2.298,12400.0],["1979-03-19",2.3241,2.4025,2.3241,2.3241,8500.0],["1979-03-20",2.3241,2.4025,2.3241,2.3241,7000.0],["1979-03-21",2.3241,2.4025,2.3241,2.3241,6700.0],["1979-03-22",2.3241,2.4025,2.3241,2.3241,13800.0],["1979-03-23",2.3241,2.4025,2.3241,2.3241,12400.0],["1979-03-26",2.3241,2.4025,2.3241,2.3241,5600.0],["1979-03-27",2.3241,2.3763,2.298,2.298,5600.0],["1979-03-28",2.298,2.3763,2.298,2.298,7200.0],["1979-03-29",2.298,2.3763,2.298,2.298,16100.0],["1979-03-30",2.298,2.3763,2.298,2.298,6500.0],["1979-04-02",2.298,2.3763,2.298,2.298,8700.0],["1979-04-03",2.298,2.3763,2.298,2.298,9300.0],["1979-04-04",2.298,2.3763,2.298,2.298,10400.0],["1979-04-05",2.3763,2.4547,2.3763,2.3763,17300.0],["1979-04-06",2.3763,2.4286,2.3502,2.3502,6100.0],["1979-04-09",2.3502,2.4286,2.3502,2.3502,3900.0],["1979-04-10",2.3502,2.4286,2.3502,2.3502,9000.0],["1979-04-11",2.3502,2.4286,2.3502,2.3502,7100.0],["1979-04-12",2.3502,2.4286,2.3502,2.3502,6700.0],["1979-04-16",2.3502,2.4286,2.3502,2.3502,5500.0],["1979-04-17",2.3502,2.4286,2.3502,2.3502,3100.0],["1979-04-18",2.3502,2.4286,2.3502,2.3502,3900.0],["1979-04-19",2.3502,2.4286,2.3502,2.3502,7800.0],["1979-04-20",2.3502,2.4286,2.3502,2.3502,5500.0],["1979-04-23",2.3502,2.4286,2.3502,2.3502,9700.0],["1979-04-24",2.3763,2.4547,2.3763,2.3763,15900.0],["1979-04-25",2.3763,2.4547,2.3763,2.3763,6900.0],["1979-04-26",2.3763,2.4547,2.3763,2.3763,4400.0],["1979-04-27",2.3763,2.4547,2.3763,2.3763,9300.0],["1979-04-30",2.4025,2.4808,2.4025,2.4025,3800.0],["1979-05-01",2.4025,2.4808,2.4025,2.4025,3600.0],["1979-05-02",2.4025,2.4808,2.4025,2.4025,8900.0],["1979-05-03",2.4025,2.4808,2.4025,2.4025,8600.0],["1979-05-04",2.4025,2.4547,2.3763,2.3763,8400.0],["1979-05-07",2.3763,2.4025,2.3241,2.3241,8600.0],["1979-05-08",2.3241,2.3763,2.298,2.298,6700.0],["1979-05-09",2.298,2.3763,2.298,2.298,2000.0],["1979-05-10",2.298,2.3763,2.298,2.298,9000.0],["1979-05-11",2.298,2.3763,2.298,2.298,5600.0],["1979-05-14",2.298,2.3763,2.298,2.298,4000.0],["1979-05-15",2.298,2.3502,2.2719,2.2719,8100.0],["1979-05-16",2.2719,2.3502,2.2719,2.2719,9000.0],["1979-05-17",2.2719,2.3502,2.2719,2.2719,3400.0],["1979-05-18",2.298,2.3763,2.298,2.298,5400.0],["1979-05-21",2.298,2.3763,2.298,2.298,1900.0],["1979-05-22",2.298,2.3763,2.298,2.298,5300.0],["1979-05-23",2.3241,2.4025,2.3241,2.3241,2400.0],["1979-05-24",2.3241,2.3763,2.298,2.298,5000.0],["1979-05-25",2.298,2.3763,2.298,2.298,8100.0],["1979-05-29",2.298,2.3763,2.298,2.298,3200.0],["1979-05-30",2.298,2.3763,2.298,2.298,13500.0],["1979-05-31",2.298,2.3763,2.298,2.298,3900.0],["1979-06-01",2.298,2.3763,2.298,2.298,6900.0],["1979-06-04",2.3763,2.4547,2.3763,2.3763,13500.0],["1979-06-05",2.3763,2.4547,2.3763,2.3763,13500.0],["1979-06-06",2.4025,2.4808,2.4025,2.4025,9700.0],["1979-06-07",2.4025,2.4547,2.3763,2.3763,8800.0],["1979-06-08",2.3763,2.4547,2.3763,2.3763,7700.0],["1979-06-11",2.4025,2.4808,2.4025,2.4025,4500.0],["1979-06-12",2.4286,2.5069,2.4286,2.4286,19100.0],["1979-06-13",2.4286,2.5069,2.4286,2.4286,6400.0],["1979-06-14",2.4286,2.5069,2.4286,2.4286,3600.0],["1979-06-15",2.4286,2.5069,2.4286,2.4286,8000.0],["1979-06-18",2.4286,2.5069,2.4286,2.4286,4400.0],["1979-06-19",2.4286,2.5069,2.4286,2.4286,5600.0],["1979-06-20",2.4286,2.5069,2.4286,2.4286,1400.0],["1979-06-21",2.4547,2.533,2.4547,2.4547,5500.0],["1979-06-22",2.4547,2.533,2.4547,2.4547,9100.0],["1979-06-25",2.4547,2.5069,2.4286,2.4286,11300.0],["1979-06-26",2.4286,2.5069,2.4286,2.4286,6800.0],["1979-06-27",2.4286,2.4808,2.4025,2.4025,4900.0],["1979-06-28",2.4025,2.4808,2.4025,2.4025,3900.0],["1979-06-29",2.4025,2.4808,2.4025,2.4025,10800.0],["1979-07-02",2.4025,2.4808,2.4025,2.4025,6200.0],["1979-07-03",2.4808,2.5591,2.4808,2.4808,14300.0],["1979-07-05",2.533,2.6114,2.533,2.533,28500.0],["1979-07-06",2.533,2.5591,2.4808,2.4808,10400.0],["1979-07-09",2.4808,2.533,2.4547,2.4547,5900.0],["1979-07-10",2.4547,2.5069,2.4286,2.4286,5800.0],["1979-07-11",2.4547,2.533,2.4547,2.4547,7100.0],["1979-07-12",2.4547,2.533,2.4547,2.4547,2400.0],["1979-07-13",2.4547,2.533,2.4547,2.4547,10100.0],["1979-07-16",2.4808,2.5591,2.4808,2.4808,7100.0],["1979-07-17",2.533,2.6114,2.533,2.533,13100.0],["1979-07-18",2.533,2.6114,2.533,2.533,4600.0],["1979-07-19",2.5591,2.6114,2.5591,2.6114,13400.0],["1979-07-20",2.6114,2.6114,2.533,2.533,6400.0],["1979-07-23",2.5591,2.6375,2.5591,2.6114,11200.0],["1979-07-24",2.6114,2.6375,2.5591,2.6114,13700.0],["1979-07-25",2.6114,2.6375,2.6114,2.6114,7600.0],["1979-07-26",2.6114,2.6636,2.6114,2.6375,6200.0],["1979-07-27",2.6375,2.6636,2.6114,2.6375,7200.0],["1979-07-30",2.6375,2.6636,2.6375,2.6375,12700.0],["1979-07-31",2.6375,2.6636,2.533,2.533,13700.0],["1979-08-01",2.533,2.5852,2.533,2.5852,2400.0],["1979-08-02",2.5852,2.6375,2.5591,2.6375,11700.0],["1979-08-03",2.6375,2.6375,2.6114,2.6375,2400.0],["1979-08-06",2.6375,2.6375,2.5591,2.6114,5100.0],["1979-08-07",2.6114,2.6636,2.5852,2.6375,10300.0],["1979-08-08",2.6375,2.6375,2.5591,2.6375,24500.0],["1979-08-09",2.6375,2.6636,2.5591,2.6114,22000.0],["1979-08-10",2.6114,2.6375,2.5591,2.5591,5000.0],["1979-08-13",2.5852,2.6114,2.5852,2.6114,4900.0],["1979-08-14",2.6114,2.6114,2.5591,2.5852,4400.0],["1979-08-15",2.5852,2.6114,2.5591,2.6114,4400.0],["1979-08-16",2.6375,2.7158,2.6375,2.6897,14400.0],["1979-08-17",2.6897,2.6897,2.6375,2.6375,7600.0],["1979-08-20",2.6375,2.6897,2.6375,2.6636,11100.0],["1979-08-21",2.6636,2.7158,2.6636,2.6897,14700.0],["1979-08-22",2.6897,2.7158,2.6375,2.7158,8000.0],["1979-08-23",2.7158,2.768,2.6375,2.6375,16300.0],["1979-08-24",2.6114,2.6114,2.5591,2.5591,5200.0],["1979-08-27",2.5591,2.6114,2.533,2.5591,6700.0],["1979-08-28",2.5591,2.5591,2.533,2.533,2000.0],["1979-08-29",2.533,2.5591,2.5069,2.533,4600.0],["1979-08-30",2.533,2.5591,2.5069,2.5591,3100.0],["1979-08-31",2.5591,2.5591,2.533,2.5591,2500.0],["1979-09-04",2.5591,2.5852,2.4808,2.5069,12500.0],["1979-09-05",2.5069,2.5069,2.4025,2.4808,6200.0],["1979-09-06",2.4808,2.5069,2.4286,2.5069,1800.0],["1979-09-07",2.5069,2.5069,2.4286,2.5069,2300.0],["1979-09-10",2.4808,2.4808,2.4025,2.4808,4400.0],["1979-09-11",2.4808,2.4808,2.4286,2.4547,2400.0],["1979-09-12",2.4547,2.5069,2.4547,2.5069,4000.0],["1979-09-13",2.5069,2.5069,2.4547,2.4547,5000.0],["1979-09-14",2.4547,2.533,2.4547,2.4808,6200.0],["1979-09-17",2.4808,2.5069,2.4547,2.5069,5200.0],["1979-09-18",2.5069,2.5069,2.4547,2.5069,2200.0],["1979-09-19",2.4808,2.4808,2.4547,2.4547,2700.0],["1979-09-20",2.4547,2.4808,2.4547,2.4808,2300.0],["1979-09-21",2.4808,2.5069,2.4808,2.4808,6800.0],["1979-09-24",2.5591,2.5852,2.5591,2.5852,15800.0],["1979-09-25",2.5852,2.5852,2.5591,2.5591,20800.0],["1979-09-26",2.5591,2.5852,2.533,2.533,13300.0],["1979-09-27",2.533,2.5591,2.533,2.5591,69900.0],["1979-09-28",2.5591,2.5591,2.533,2.533,28100.0],["1979-10-01",2.533,2.5591,2.533,2.533,12100.0],["1979-10-02",2.533,2.5591,2.533,2.533,17800.0],["1979-10-03",2.533,2.5591,2.533,2.5591,14000.0],["1979-10-04",2.5591,2.5591,2.533,2.5591,16500.0],["1979-10-05",2.5591,2.5591,2.533,2.5591,10300.0],["1979-10-08",2.5591,2.5591,2.533,2.5591,30500.0],["1979-10-09",2.533,2.533,2.2197,2.298,92500.0],["1979-10-10",2.2458,2.2458,2.2197,2.2458,36000.0],["1979-10-11",2.2458,2.298,2.2458,2.2719,36200.0],["1979-10-12",2.2719,2.298,2.2719,2.298,12000.0],["1979-10-15",2.298,2.298,2.2719,2.2719,15300.0],["1979-10-16",2.2719,2.298,2.2719,2.298,5700.0],["1979-10-17",2.298,2.3502,2.2719,2.3241,8900.0],["1979-10-18",2.3241,2.3241,2.298,2.298,7400.0],["1979-10-19",2.298,2.3241,2.298,2.298,16700.0],["1979-10-22",2.298,2.3241,2.2719,2.298,19900.0],["1979-10-23",2.2719,2.2719,2.2458,2.2458,5100.0],["1979-10-24",2.2458,2.2719,2.1674,2.1674,16800.0],["1979-10-25",2.1674,2.2197,2.1413,2.1413,14300.0],["1979-10-26",2.1674,2.2458,2.1674,2.2458,15700.0],["1979-10-29",2.2458,2.2719,2.2197,2.2719,4700.0],["1979-10-30",2.2719,2.298,2.2458,2.298,4600.0],["1979-10-31",2.298,2.3241,2.2458,2.2719,5200.0],["1979-11-01",2.2719,2.298,2.2458,2.2719,2800.0],["1979-11-02",2.2719,2.298,2.2458,2.2458,3500.0],["1979-11-05",2.2458,2.2719,2.2458,2.2719,3800.0],["1979-11-06",2.2719,2.3241,2.2719,2.298,6600.0],["1979-11-07",2.298,2.3241,2.2719,2.2719,3300.0],["1979-11-08",2.2719,2.2719,2.2197,2.2197,8500.0],["1979-11-09",2.2197,2.2719,2.2197,2.2458,3200.0],["1979-11-12",2.2458,2.3241,2.2458,2.2719,4100.0],["1979-11-13",2.298,2.3241,2.298,2.298,5200.0],["1979-11-14",2.298,2.3241,2.2719,2.298,4500.0],["1979-11-15",2.298,2.298,2.2719,2.298,4500.0],["1979-11-16",2.298,2.298,2.2719,2.2719,5800.0],["1979-11-19",2.2719,2.2719,2.2197,2.2197,6400.0],["1979-11-20",2.2197,2.2719,2.1935,2.1935,9900.0],["1979-11-21",2.1674,2.1674,2.0891,2.1674,23800.0],["1979-11-23",2.1674,2.2197,2.1674,2.1674,8100.0],["1979-11-26",2.1935,2.3502,2.1935,2.298,12600.0],["1979-11-27",2.298,2.3502,2.2719,2.2719,10200.0],["1979-11-28",2.2719,2.298,2.2458,2.2458,5800.0],["1979-11-29",2.2458,2.2719,2.2458,2.2719,4200.0],["1979-11-30",2.2719,2.2719,2.2197,2.2719,4900.0],["1979-12-03",2.2719,2.2719,2.2458,2.2719,6600.0],["1979-12-04",2.2719,2.298,2.2458,2.2719,2300.0],["1979-12-05",2.2719,2.298,2.2458,2.298,15200.0],["1979-12-06",2.298,2.298,2.2719,2.298,8600.0],["1979-12-07",2.298,2.298,2.2719,2.298,6000.0],["1979-12-10",2.298,2.3763,2.298,2.3241,11400.0],["1979-12-11",2.3241,2.3502,2.298,2.298,5200.0],["1979-12-12",2.298,2.3241,2.2458,2.2458,13900.0],["1979-12-13",2.2458,2.298,2.1935,2.2719,8000.0],["1979-12-14",2.2719,2.3763,2.2719,2.3763,10100.0],["1979-12-17",2.3763,2.4024,2.3241,2.3502,4500.0],["1979-12-18",2.3502,2.3502,2.2458,2.2719,10500.0],["1979-12-19",2.2719,2.298,2.2197,2.2719,2300.0],["1979-12-20",2.2719,2.298,2.2197,2.2719,7600.0],["1979-12-21",2.2719,2.298,2.2458,2.2458,4300.0],["1979-12-24",2.2458,2.298,2.2458,2.2719,4600.0],["1979-12-26",2.2719,2.298,2.2719,2.298,1000.0],["1979-12-27",2.298,2.298,2.2197,2.2197,11600.0],["1979-12-28",2.2197,2.2719,2.2197,2.2719,5300.0],["1979-12-31",2.2719,2.3502,2.2719,2.3502,8400.0],["1980-01-02",2.3502,2.3502,2.2719,2.2719,4400.0],["1980-01-03",2.2719,2.3241,2.2458,2.3241,4900.0],["1980-01-04",2.3241,2.3502,2.2719,2.298,6700.0],["1980-01-07",2.298,2.3502,2.298,2.298,3800.0],["1980-01-08",2.298,2.3241,2.298,2.298,2100.0],["1980-01-09",2.298,2.3502,2.2719,2.298,8900.0],["1980-01-10",2.3241,2.4286,2.3241,2.3763,12800.0],["1980-01-11",2.3763,2.4024,2.3502,2.3502,8000.0],["1980-01-14",2.3763,2.533,2.3763,2.4547,8900.0],["1980-01-15",2.4547,2.4808,2.4286,2.4286,4100.0],["1980-01-16",2.4286,2.4547,2.4286,2.4547,5800.0],["1980-01-17",2.4547,2.4808,2.4025,2.4547,23700.0],["1980-01-18",2.4547,2.4808,2.4024,2.4286,10100.0],["1980-01-21",2.4286,2.4547,2.3502,2.4286,6200.0],["1980-01-22",2.4286,2.4547,2.3502,2.4286,4200.0],["1980-01-23",2.4286,2.4547,2.4024,2.4286,2600.0],["1980-01-24",2.4286,2.4547,2.4024,2.4286,8600.0],["1980-01-25",2.4286,2.4547,2.4025,2.4025,2000.0],["1980-01-28",2.4286,2.4808,2.4286,2.4547,8700.0],["1980-01-29",2.4547,2.5069,2.4547,2.4547,10900.0],["1980-01-30",2.4547,2.533,2.4547,2.5069,17300.0],["1980-01-31",2.5069,2.5069,2.4808,2.4808,33800.0],["1980-02-01",2.4808,2.5069,2.4808,2.4808,6300.0],["1980-02-04",2.4808,2.5069,2.4808,2.4808,4500.0],["1980-02-05",2.4808,2.5069,2.4808,2.4808,8600.0],["1980-02-06",2.4808,2.533,2.4808,2.533,7900.0],["1980-02-07",2.533,2.6375,2.5069,2.5852,16000.0],["1980-02-08",2.5852,2.768,2.533,2.768,37700.0],["1980-02-11",2.768,2.8203,2.5852,2.5852,31600.0],["1980-02-12",2.5852,2.6897,2.5852,2.6114,12200.0],["1980-02-13",2.6114,2.6897,2.533,2.533,24400.0],["1980-02-14",2.533,2.5852,2.533,2.5591,22300.0],["1980-02-15",2.5591,2.5852,2.533,2.533,9200.0],["1980-02-19",2.533,2.5591,2.5069,2.533,6300.0],["1980-02-20",2.533,2.533,2.4808,2.5069,10100.0],["1980-02-21",2.5069,2.5069,2.4286,2.4547,9600.0],["1980-02-22",2.4547,2.4547,2.298,2.4025,10100.0],["1980-02-25",2.3763,2.3763,2.298,2.3241,6400.0],["1980-02-26",2.3241,2.3241,2.2458,2.298,5000.0],["1980-02-27",2.298,2.3241,2.2197,2.2719,4300.0],["1980-02-28",2.2719,2.3241,2.2458,2.2719,21900.0],["1980-02-29",2.2719,2.4547,2.2719,2.4286,14700.0],["1980-03-03",2.4286,2.4286,2.3241,2.3763,7800.0],["1980-03-04",2.3763,2.3763,2.2458,2.2458,8400.0],["1980-03-05",2.2458,2.2719,2.1935,2.2458,6100.0],["1980-03-06",2.2458,2.298,2.1674,2.1674,16400.0],["1980-03-07",2.0891,2.0891,2.0107,2.0891,16600.0],["1980-03-10",2.0891,2.0891,2.0107,2.063,4400.0],["1980-03-11",2.063,2.1413,2.063,2.1413,3200.0],["1980-03-12",2.1413,2.1674,2.1152,2.1413,3500.0],["1980-03-13",2.1413,2.1674,2.1152,2.1152,10500.0],["1980-03-14",2.1152,2.1152,2.0891,2.0891,4400.0],["1980-03-17",2.0891,2.1413,2.0891,2.0891,3800.0],["1980-03-18",2.0891,2.1413,2.0891,2.0891,4600.0],["1980-03-19",2.0891,2.1413,2.0891,2.0891,2600.0],["1980-03-20",2.0891,2.1413,2.0891,2.0891,5300.0],["1980-03-21",2.0891,2.1674,2.0891,2.0891,10900.0],["1980-03-24",2.0891,2.1152,2.0369,2.0369,6600.0],["1980-03-25",2.0369,2.063,1.8541,1.8541,15600.0],["1980-03-26",1.8541,1.9324,1.8541,1.9324,12400.0],["1980-03-27",1.9063,1.9063,1.6974,1.6974,17700.0],["1980-03-28",1.7496,1.9063,1.7496,1.9063,20500.0],["1980-03-31",1.9063,1.9585,1.9063,1.9063,4900.0],["1980-04-01",1.9063,2.0107,1.9063,1.9846,6800.0],["1980-04-02",2.0107,2.0891,2.0107,2.063,8600.0],["1980-04-03",2.063,2.063,2.0107,2.0369,5700.0],["1980-04-07",2.0369,2.0369,1.9846,2.0107,5200.0],["1980-04-08",2.0107,2.0369,1.9846,2.0369,3200.0],["1980-04-09",2.063,2.0891,2.063,2.0891,7600.0],["1980-04-10",2.0891,2.1935,2.063,2.1413,9800.0],["1980-04-11",2.2197,2.3241,2.2197,2.2458,11300.0],["1980-04-14",2.2458,2.2719,2.2197,2.2197,4500.0],["1980-04-15",2.2197,2.2458,2.1935,2.1935,3600.0],["1980-04-16",2.1935,2.2458,2.1674,2.2458,8400.0],["1980-04-17",2.2458,2.2458,2.1935,2.1935,6900.0],["1980-04-18",2.1935,2.2719,2.1935,2.2197,9600.0],["1980-04-21",2.2197,2.2197,2.1935,2.1935,4400.0],["1980-04-22",2.1935,2.2719,2.1935,2.2458,5400.0],["1980-04-23",2.2458,2.298,2.2458,2.298,3700.0],["1980-04-24",2.298,2.298,2.2458,2.2719,2600.0],["1980-04-25",2.2719,2.3241,2.2719,2.3241,3600.0],["1980-04-28",2.3241,2.3241,2.2719,2.298,2900.0],["1980-04-29",2.298,2.3241,2.2719,2.3241,3200.0],["1980-04-30",2.2719,2.2719,2.2197,2.2458,7900.0],["1980-05-01",2.2458,2.2719,2.2458,2.2458,2500.0],["1980-05-02",2.2458,2.2719,2.2197,2.2719,2000.0],["1980-05-05",2.2719,2.2719,2.1935,2.2719,5700.0],["1980-05-06",2.2719,2.2719,2.2458,2.2719,3400.0],["1980-05-07",2.2719,2.2719,2.2458,2.2719,7800.0],["1980-05-08",2.2719,2.3241,2.2719,2.298,6300.0],["1980-05-09",2.298,2.3763,2.298,2.3763,3900.0],["1980-05-12",2.3502,2.3502,2.298,2.3241,5300.0],["1980-05-13",2.3241,2.3502,2.3241,2.3502,3600.0],["1980-05-14",2.3502,2.3502,2.3241,2.3502,3800.0],["1980-05-15",2.3502,2.3502,2.3241,2.3502,3800.0],["1980-05-16",2.3502,2.3502,2.298,2.3502,6200.0],["1980-05-19",2.3502,2.3502,2.298,2.3241,4100.0],["1980-05-20",2.3241,2.3502,2.2458,2.2458,5300.0],["1980-05-21",2.2719,2.298,2.2719,2.298,2000.0],["1980-05-22",2.298,2.298,2.2458,2.2458,3500.0],["1980-05-23",2.2719,2.3241,2.2719,2.298,6500.0],["1980-05-27",2.298,2.3502,2.298,2.298,3400.0],["1980-05-28",2.298,2.3502,2.298,2.3241,4900.0],["1980-05-29",2.3241,2.3763,2.3241,2.3241,4400.0],["1980-05-30",2.3241,2.3502,2.298,2.3502,3400.0],["1980-06-02",2.3502,2.4547,2.3241,2.3763,11100.0],["1980-06-03",2.3763,2.4025,2.3502,2.4025,2700.0],["1980-06-04",2.4025,2.4025,2.3763,2.4025,4600.0],["1980-06-05",2.4024,2.4547,2.3763,2.4286,9100.0],["1980-06-06",2.4286,2.4547,2.4024,2.4286,7100.0],["1980-06-09",2.4286,2.4547,2.4025,2.4547,5500.0],["1980-06-10",2.4547,2.4547,2.4286,2.4286,4800.0],["1980-06-11",2.4286,2.4808,2.3502,2.4025,18900.0],["1980-06-12",2.4024,2.4286,2.298,2.298,20200.0],["1980-06-13",2.3502,2.4286,2.3502,2.4286,9200.0],["1980-06-16",2.4286,2.4808,2.3763,2.4547,6000.0],["1980-06-17",2.4547,2.4808,2.3763,2.4025,8400.0],["1980-06-18",2.4025,2.4025,2.3763,2.3763,5700.0],["1980-06-19",2.3763,2.4025,2.3502,2.4025,5000.0],["1980-06-20",2.4025,2.4025,2.3763,2.3763,10800.0],["1980-06-23",2.3763,2.4025,2.3763,2.4025,13500.0],["1980-06-24",2.4025,2.4547,2.4025,2.4547,7200.0],["1980-06-25",2.4547,2.5069,2.4286,2.4286,11500.0],["1980-06-26",2.4286,2.4547,2.3763,2.3763,8200.0],["1980-06-27",2.3763,2.4286,2.3502,2.3502,4500.0],["1980-06-30",2.3502,2.4025,2.3502,2.3763,3800.0],["1980-07-01",2.3763,2.4808,2.3763,2.4547,4700.0],["1980-07-02",2.4547,2.4808,2.4547,2.4808,4100.0],["1980-07-03",2.4808,2.5069,2.4808,2.5069,6200.0],["1980-07-07",2.5069,2.5069,2.4286,2.4286,7200.0],["1980-07-08",2.4286,2.4547,2.4025,2.4025,3800.0],["1980-07-09",2.4024,2.4547,2.4024,2.4286,5400.0],["1980-07-10",2.4286,2.4547,2.4025,2.4547,4100.0],["1980-07-11",2.4547,2.4547,2.4025,2.4547,3700.0],["1980-07-14",2.4547,2.4808,2.4286,2.4286,3500.0],["1980-07-15",2.4286,2.4808,2.4025,2.4547,9500.0],["1980-07-16",2.4547,2.4808,2.4286,2.4286,6200.0],["1980-07-17",2.4286,2.4547,2.4025,2.4025,7500.0],["1980-07-18",2.4025,2.4286,2.3763,2.4025,6800.0],["1980-07-21",2.4024,2.4547,2.4024,2.4286,6800.0],["1980-07-22",2.4286,2.4547,2.4025,2.4025,5800.0],["1980-07-23",2.4025,2.4547,2.4025,2.4547,8500.0],["1980-07-24",2.4547,2.4547,2.4286,2.4547,3100.0],["1980-07-25",2.4547,2.4547,2.4286,2.4547,2800.0],["1980-07-28",2.4547,2.4547,2.3763,2.3763,6900.0],["1980-07-29",2.3763,2.4025,2.3502,2.4025,5900.0],["1980-07-30",2.4025,2.4025,2.3502,2.3763,5400.0],["1980-07-31",2.3763,2.3763,2.3502,2.3763,2300.0],["1980-08-01",2.3763,2.4025,2.3502,2.3763,2900.0],["1980-08-04",2.3763,2.4025,2.3502,2.4025,20800.0],["1980-08-05",2.4025,2.4025,2.3763,2.3763,12700.0],["1980-08-06",2.3763,2.4025,2.3502,2.3763,4400.0],["1980-08-07",2.3763,2.3763,2.298,2.3502,9200.0],["1980-08-08",2.3502,2.3763,2.3241,2.3241,6600.0],["1980-08-11",2.3241,2.3241,2.2458,2.2458,6800.0],["1980-08-12",2.2458,2.2458,2.1935,2.1935,8900.0],["1980-08-13",2.1935,2.2719,2.1674,2.1674,8800.0],["1980-08-14",2.1674,2.2458,2.1674,2.1935,4800.0],["1980-08-15",2.2197,2.298,2.2197,2.2458,9000.0],["1980-08-18",2.2458,2.2719,2.1935,2.1935,8900.0],["1980-08-19",2.1935,2.2197,2.1935,2.1935,2600.0],["1980-08-20",2.1935,2.2197,2.1674,2.1935,8400.0],["1980-08-21",2.1935,2.2458,2.1674,2.2197,2800.0],["1980-08-22",2.2197,2.2458,2.1413,2.1413,7100.0],["1980-08-25",2.1935,2.2197,2.1935,2.2197,4600.0],["1980-08-26",2.2197,2.2197,2.1674,2.2197,4000.0],["1980-08-27",2.2197,2.2458,2.1674,2.1674,4200.0],["1980-08-28",2.1674,2.2197,2.1413,2.1413,7100.0],["1980-08-29",2.1413,2.1935,2.1413,2.1413,3400.0],["1980-09-02",2.1413,2.1413,2.1152,2.1413,9500.0],["1980-09-03",2.1674,2.1935,2.1674,2.1674,6500.0],["1980-09-04",2.1674,2.1935,2.1674,2.1674,4200.0],["1980-09-05",2.1674,2.1674,2.0891,2.1674,2900.0],["1980-09-08",2.1674,2.1674,2.1152,2.1152,4800.0],["1980-09-09",2.1152,2.1674,2.1152,2.1674,4600.0],["1980-09-10",2.1674,2.2197,2.1413,2.1413,7000.0],["1980-09-11",2.1413,2.1674,2.1152,2.1152,5700.0],["1980-09-12",2.1152,2.1674,2.1152,2.1674,6100.0],["1980-09-15",2.1674,2.1674,2.1413,2.1413,1100.0],["1980-09-16",2.1413,2.1674,2.1413,2.1413,7100.0],["1980-09-17",2.1413,2.1674,2.1152,2.1413,5500.0],["1980-09-18",2.1413,2.1674,2.1413,2.1413,41200.0],["1980-09-19",2.1413,2.1674,2.1413,2.1413,32400.0],["1980-09-22",2.1413,2.1674,2.1413,2.1413,12700.0],["1980-09-23",2.1413,2.1413,2.063,2.063,32500.0],["1980-09-24",2.063,2.0891,2.0369,2.0891,28900.0],["1980-09-25",2.063,2.063,2.0369,2.0369,13500.0],["1980-09-26",2.0369,2.063,2.0107,2.063,21000.0],["1980-09-29",2.063,2.063,1.9846,2.0369,8600.0],["1980-09-30",2.0369,2.063,1.9324,1.9585,120500.0],["1980-10-01",1.9585,1.9846,1.9324,1.9846,24700.0],["1980-10-02",1.9846,1.9846,1.9324,1.9846,30000.0],["1980-10-03",1.9846,1.9846,1.9324,1.9846,19400.0],["1980-10-06",1.9846,2.0369,1.9846,2.0369,14300.0],["1980-10-07",2.0369,2.0369,1.9846,2.0369,4200.0],["1980-10-08",2.0369,2.0369,2.0107,2.0369,8300.0],["1980-10-09",2.0369,2.0369,2.0107,2.0369,10500.0],["1980-10-10",2.0369,2.063,2.0369,2.063,11800.0],["1980-10-13",2.063,2.0891,2.0369,2.0891,3600.0],["1980-10-14",2.0891,2.0891,2.0369,2.063,19600.0],["1980-10-15",2.063,2.0891,2.0369,2.0891,3900.0],["1980-10-16",2.0891,2.0891,2.063,2.063,8700.0],["1980-10-17",2.063,2.0891,2.0369,2.0891,8300.0],["1980-10-20",2.0891,2.0891,2.0369,2.0369,7500.0],["1980-10-21",2.0369,2.063,2.0369,2.0369,7900.0],["1980-10-22",2.0369,2.063,2.0369,2.0369,32100.0],["1980-10-23",2.0369,2.0891,2.0369,2.0369,7700.0],["1980-10-24",2.063,2.0891,2.063,2.0891,10000.0],["1980-10-27",2.0891,2.0891,2.063,2.0891,9500.0],["1980-10-28",2.0891,2.0891,2.063,2.0891,5500.0],["1980-10-29",2.0891,2.0891,2.063,2.063,1200.0],["1980-10-30",2.063,2.0891,2.0369,2.063,8100.0],["1980-10-31",2.063,2.0891,2.0369,2.0891,11700.0],["1980-11-03",2.0369,2.0369,2.0107,2.0369,8400.0],["1980-11-05",2.0369,2.0369,1.9846,2.0107,13200.0],["1980-11-06",2.0107,2.0107,1.9585,1.9585,5000.0],["1980-11-07",1.9846,2.0107,1.9846,2.0107,7500.0],["1980-11-10",2.0107,2.0107,1.9585,1.9846,3500.0],["1980-11-11",1.9846,1.9846,1.9585,1.9585,8000.0],["1980-11-12",1.9585,1.9846,1.9324,1.9585,32200.0],["1980-11-13",1.9585,1.9846,1.9324,1.9846,9700.0],["1980-11-14",1.9846,2.0107,1.9585,2.0107,10000.0],["1980-11-17",2.0107,2.0107,1.9585,1.9846,5400.0],["1980-11-18",1.9846,1.9846,1.9324,1.9585,8100.0],["1980-11-19",1.9585,1.9585,1.9324,1.9324,8400.0],["1980-11-20",1.9324,1.9324,1.8802,1.9324,12900.0],["1980-11-21",1.9324,1.9585,1.9063,1.9063,10600.0],["1980-11-24",1.9063,1.9324,1.8802,1.9324,11300.0],["1980-11-25",1.9063,1.9063,1.8541,1.8802,11100.0],["1980-11-26",1.8802,1.8802,1.828,1.8541,18600.0],["1980-11-28",1.8541,1.8802,1.8018,1.8541,15400.0],["1980-12-01",1.8541,1.8802,1.8541,1.8541,16900.0],["1980-12-02",1.8541,1.8802,1.8541,1.8802,6100.0],["1980-12-03",1.8802,1.8802,1.828,1.8802,10700.0],["1980-12-04",1.8802,1.8802,1.8541,1.8541,7100.0],["1980-12-05",1.8541,1.8802,1.8541,1.8541,12100.0],["1980-12-08",1.8541,1.8802,1.828,1.8541,6900.0],["1980-12-09",1.8541,1.8541,1.828,1.828,12800.0],["1980-12-10",1.828,1.8541,1.8018,1.8018,10100.0],["1980-12-11",1.8018,1.8541,1.8018,1.828,7100.0],["1980-12-12",1.828,1.828,1.7757,1.828,8700.0],["1980-12-15",1.828,1.8541,1.7757,1.8541,9400.0],["1980-12-16",1.8541,1.8541,1.8018,1.8541,10100.0],["1980-12-17",1.8541,1.8802,1.828,1.8541,22000.0],["1980-12-18",1.8541,1.8802,1.8018,1.8018,12300.0],["1980-12-19",1.828,1.8541,1.828,1.8541,16400.0],["1980-12-22",1.8541,1.8802,1.828,1.8541,21700.0],["1980-12-23",1.8541,1.8802,1.828,1.8802,19000.0],["1980-12-24",1.8802,1.9063,1.8541,1.8802,5500.0],["1980-12-26",1.8802,1.9063,1.8802,1.8802,2700.0],["1980-12-29",1.8802,1.9063,1.8541,1.8802,21800.0],["1980-12-30",1.8802,1.9063,1.8541,1.8802,21800.0],["1980-12-31",1.8802,1.9324,1.8802,1.9324,18900.0],["1981-01-02",1.9324,1.9846,1.9063,1.9846,6500.0],["1981-01-05",1.9846,2.0891,1.9846,2.063,17700.0],["1981-01-06",2.0891,2.1674,2.0891,2.1413,18000.0],["1981-01-07",2.0369,2.0369,1.9585,2.0107,17100.0],["1981-01-08",2.0369,2.063,2.0369,2.063,11100.0],["1981-01-09",2.063,2.1413,2.0369,2.1152,10000.0],["1981-01-12",2.1152,2.1674,2.0891,2.1152,7700.0],["1981-01-13",2.1152,2.1152,2.063,2.1152,9800.0],["1981-01-14",2.1152,2.1152,2.063,2.063,7100.0],["1981-01-15",2.0891,2.1152,2.0891,2.1152,4600.0],["1981-01-16",2.1152,2.1152,2.063,2.063,5200.0],["1981-01-19",2.063,2.0891,2.063,2.063,4300.0],["1981-01-20",2.063,2.0891,2.063,2.0891,3300.0],["1981-01-21",2.0891,2.0891,2.0369,2.0369,5800.0],["1981-01-22",2.0369,2.063,2.0107,2.0107,3800.0],["1981-01-23",2.0107,2.0369,1.9585,1.9585,6400.0],["1981-01-26",1.9585,2.063,1.9324,2.0369,11200.0],["1981-01-27",2.063,2.0891,2.063,2.063,11600.0],["1981-01-28",2.063,2.0891,2.0369,2.0891,10300.0],["1981-01-29",2.0891,2.1152,2.063,2.0891,5800.0],["1981-01-30",2.1152,2.1413,2.1152,2.1413,6200.0],["1981-02-02",2.1413,2.1413,2.1152,2.1413,5500.0],["1981-02-03",2.1413,2.1413,2.0891,2.1152,10100.0],["1981-02-04",2.063,2.063,2.0107,2.0369,14600.0],["1981-02-05",2.0369,2.063,2.0369,2.063,11000.0],["1981-02-06",2.063,2.0891,2.063,2.063,3900.0],["1981-02-09",2.063,2.0891,2.063,2.0891,8200.0],["1981-02-10",2.0891,2.1152,2.063,2.0891,19600.0],["1981-02-11",2.0891,2.1152,2.063,2.063,6300.0],["1981-02-12",2.063,2.0891,2.0369,2.063,2600.0],["1981-02-13",2.063,2.0891,2.0369,2.0369,8900.0],["1981-02-17",2.0369,2.063,2.0369,2.0369,4300.0],["1981-02-18",2.0369,2.0891,2.0369,2.0369,3200.0],["1981-02-19",2.063,2.0891,2.063,2.0891,6000.0],["1981-02-20",2.0891,2.0891,2.063,2.063,6900.0],["1981-02-23",2.063,2.0891,2.063,2.063,14400.0],["1981-02-24",2.063,2.1152,2.063,2.1152,18700.0],["1981-02-25",2.1152,2.1413,2.0891,2.1152,3600.0],["1981-02-26",2.1152,2.1152,2.0891,2.0891,11300.0],["1981-02-27",2.0891,2.1152,2.0891,2.0891,2700.0],["1981-03-02",2.0891,2.1413,2.063,2.063,10000.0],["1981-03-03",2.063,2.0891,2.063,2.0891,1900.0],["1981-03-04",2.0891,2.0891,2.0369,2.0369,6400.0],["1981-03-05",2.0369,2.063,2.0369,2.063,2600.0],["1981-03-06",2.063,2.063,2.0369,2.0369,9300.0],["1981-03-09",2.0369,2.063,2.0107,2.063,4900.0],["1981-03-10",2.063,2.063,1.9846,1.9846,6800.0],["1981-03-11",1.9846,2.0107,1.9846,2.0107,3700.0],["1981-03-12",2.0107,2.063,2.0107,2.063,2800.0],["1981-03-13",2.063,2.063,2.0369,2.063,7200.0],["1981-03-16",2.063,2.063,2.0369,2.063,3500.0],["1981-03-17",2.063,2.0891,2.063,2.0891,13500.0],["1981-03-18",2.0891,2.0891,2.063,2.0891,3500.0],["1981-03-19",2.0891,2.0891,2.063,2.0891,8700.0],["1981-03-20",2.0891,2.0891,2.063,2.0891,10300.0],["1981-03-23",2.0891,2.0891,2.063,2.063,12600.0],["1981-03-24",2.063,2.0891,2.063,2.063,4100.0],["1981-03-25",2.063,2.063,2.0369,2.0369,26200.0],["1981-03-26",2.063,2.0891,2.063,2.063,9100.0],["1981-03-27",2.063,2.1152,2.063,2.1152,11600.0],["1981-03-30",2.0891,2.0891,2.063,2.063,7500.0],["1981-03-31",2.063,2.1152,2.063,2.0891,21600.0],["1981-04-01",2.0891,2.1152,2.0891,2.0891,4700.0],["1981-04-02",2.0891,2.1152,2.0891,2.0891,15100.0],["1981-04-03",2.0891,2.1152,2.0891,2.0891,7900.0],["1981-04-06",2.0891,2.1152,2.0891,2.0891,14400.0],["1981-04-07",2.0891,2.0891,2.063,2.0891,16200.0],["1981-04-08",2.0891,2.0891,2.063,2.063,8100.0],["1981-04-09",2.063,2.063,2.0369,2.063,15400.0],["1981-04-10",2.063,2.063,2.0107,2.0107,3100.0],["1981-04-13",2.0107,2.0107,1.9846,1.9846,3800.0],["1981-04-14",1.9846,1.9846,1.9585,1.9585,5400.0],["1981-04-15",1.9585,2.0369,1.9585,2.0369,5900.0],["1981-04-16",2.0369,2.063,2.0107,2.0369,11000.0],["1981-04-20",2.0369,2.063,2.0107,2.0369,10400.0],["1981-04-21",2.0369,2.0369,2.0107,2.0369,53700.0],["1981-04-22",2.0369,2.0369,1.9846,1.9846,5600.0],["1981-04-23",1.9846,2.0369,1.9846,2.0107,3600.0],["1981-04-24",2.0107,2.063,2.0107,2.063,3900.0],["1981-04-27",2.063,2.0891,2.063,2.063,4300.0],["1981-04-28",2.063,2.063,2.0369,2.0369,2900.0],["1981-04-29",2.0369,2.063,2.0107,2.0107,6000.0],["1981-04-30",2.0107,2.0369,1.9585,1.9585,8800.0],["1981-05-01",1.9585,2.0107,1.9585,2.0107,6100.0],["1981-05-04",1.9846,1.9846,1.9585,1.9846,7400.0],["1981-05-05",1.9585,1.9585,1.9063,1.9063,3600.0],["1981-05-06",1.9063,1.9324,1.9063,1.9324,5500.0],["1981-05-07",1.9324,1.9585,1.9063,1.9324,4300.0],["1981-05-08",1.9585,1.9846,1.9585,1.9585,3000.0],["1981-05-11",1.9585,1.9846,1.9324,1.9585,8300.0],["1981-05-12",1.9585,1.9585,1.9063,1.9063,10000.0],["1981-05-13",1.9063,1.9324,1.8802,1.9324,103200.0],["1981-05-14",1.9324,1.9324,1.9063,1.9063,3300.0],["1981-05-15",1.9063,1.9324,1.9063,1.9324,4200.0],["1981-05-18",1.9324,2.063,1.9324,2.0107,11400.0],["1981-05-19",2.0107,2.0369,1.9585,1.9585,8800.0],["1981-05-20",1.9585,2.1413,1.9324,2.1413,24900.0],["1981-05-21",2.1413,2.1413,2.0891,2.1152,35400.0],["1981-05-22",2.1152,2.1152,2.0891,2.1152,12300.0],["1981-05-26",2.1152,2.1152,2.063,2.063,7500.0],["1981-05-27",2.063,2.1152,2.0369,2.0891,7600.0],["1981-05-28",2.0891,2.0891,1.9846,2.0107,12400.0],["1981-05-29",2.0107,2.063,2.0107,2.0369,10800.0],["1981-06-01",2.0369,2.063,2.0107,2.0107,18800.0],["1981-06-02",2.0107,2.063,2.0107,2.0369,10000.0],["1981-06-03",2.0369,2.0369,2.0107,2.0107,2000.0],["1981-06-04",2.0107,2.0369,2.0107,2.0369,5500.0],["1981-06-05",2.0369,2.063,2.0107,2.0107,6700.0],["1981-06-08",2.0107,2.0369,2.0107,2.0369,3600.0],["1981-06-09",2.0369,2.0369,1.9585,1.9585,16600.0],["1981-06-10",1.9585,1.9846,1.9585,1.9846,5200.0],["1981-06-11",1.9846,2.0107,1.9846,2.0107,4800.0],["1981-06-12",2.0107,2.0369,2.0107,2.0107,2500.0],["1981-06-15",2.0107,2.063,2.0107,2.063,9300.0],["1981-06-16",2.063,2.063,2.0107,2.0107,10600.0],["1981-06-17",2.0107,2.063,2.0107,2.0107,5400.0],["1981-06-18",2.0107,2.0369,1.9585,2.0107,11100.0],["1981-06-19",1.9846,1.9846,1.9324,1.9585,15200.0],["1981-06-22",1.9585,2.0107,1.9585,2.0107,6100.0],["1981-06-23",2.0107,2.0369,1.9846,2.0107,3400.0],["1981-06-24",2.0107,2.0107,1.9846,2.0107,17000.0],["1981-06-25",2.0107,2.0369,1.9846,2.0369,5000.0],["1981-06-26",2.0369,2.0369,1.9846,1.9846,5600.0],["1981-06-29",1.9846,2.0107,1.9846,1.9846,6200.0],["1981-06-30",1.9846,2.0107,1.9846,1.9846,5900.0],["1981-07-01",1.9846,1.9846,1.9324,1.9324,4800.0],["1981-07-02",1.9324,1.9585,1.9324,1.9585,8300.0],["1981-07-06",1.9585,1.9585,1.9324,1.9324,4100.0],["1981-07-07",1.9324,1.9585,1.9063,1.9063,9000.0],["1981-07-08",1.9063,1.9324,1.8802,1.8802,10100.0],["1981-07-09",1.9063,1.9585,1.9063,1.9585,2000.0],["1981-07-10",1.9585,1.9846,1.9585,1.9585,5900.0],["1981-07-13",1.9585,1.9585,1.9063,1.9063,12200.0],["1981-07-14",1.9063,1.9324,1.9063,1.9063,4500.0],["1981-07-15",1.9063,1.9063,1.8802,1.9063,5900.0],["1981-07-16",1.9063,1.9324,1.8802,1.9324,3300.0],["1981-07-17",1.9324,1.9324,1.9063,1.9324,3100.0],["1981-07-20",1.9063,1.9063,1.8802,1.9063,5900.0],["1981-07-21",1.9063,1.9063,1.8802,1.9063,9400.0],["1981-07-22",1.9063,1.9063,1.8802,1.9063,4200.0],["1981-07-23",1.9063,1.9324,1.8802,1.9324,4900.0],["1981-07-24",1.9324,1.9324,1.9063,1.9324,6300.0],["1981-07-27",1.9324,1.9585,1.9063,1.9063,5500.0],["1981-07-28",1.9063,1.9063,1.8802,1.8802,2300.0],["1981-07-29",1.8802,1.9063,1.8802,1.9063,1500.0],["1981-07-30",1.9063,1.9324,1.9063,1.9063,2300.0],["1981-07-31",1.9063,1.9324,1.9063,1.9063,6300.0],["1981-08-03",1.9063,1.9324,1.9063,1.9063,3300.0],["1981-08-04",1.8541,1.8541,1.828,1.8541,7200.0],["1981-08-05",1.8541,1.8802,1.8541,1.8802,6200.0],["1981-08-06",1.8802,1.8802,1.8541,1.8802,5700.0],["1981-08-07",1.8802,1.8802,1.8541,1.8802,2900.0],["1981-08-10",1.8802,1.9063,1.8541,1.9063,6300.0],["1981-08-11",1.9063,1.9324,1.9063,1.9324,3200.0],["1981-08-12",1.9324,1.9324,1.8802,1.8802,6500.0],["1981-08-13",1.8802,1.9063,1.8802,1.9063,4200.0],["1981-08-14",1.9063,1.9063,1.8541,1.8541,4800.0],["1981-08-17",1.8541,1.8802,1.8541,1.8541,7700.0],["1981-08-18",1.8541,1.9063,1.8541,1.8802,5200.0],["1981-08-19",1.8802,1.8802,1.828,1.828,5900.0],["1981-08-20",1.8541,1.9063,1.8541,1.8802,10000.0],["1981-08-21",1.8802,1.9063,1.8541,1.8541,7000.0],["1981-08-24",1.8541,1.8802,1.828,1.8541,4700.0],["1981-08-25",1.8541,1.8541,1.828,1.828,10000.0],["1981-08-26",1.828,1.8541,1.828,1.8541,4400.0],["1981-08-27",1.8541,1.8541,1.828,1.828,3000.0],["1981-08-28",1.828,1.8541,1.8018,1.8018,5900.0],["1981-08-31",1.828,1.8541,1.828,1.8541,2400.0],["1981-09-01",1.8541,1.8541,1.8018,1.8018,4400.0],["1981-09-02",1.8018,1.8541,1.8018,1.8018,6800.0],["1981-09-03",1.8018,1.828,1.8018,1.8018,3800.0],["1981-09-04",1.8018,1.828,1.7757,1.828,5500.0],["1981-09-08",1.828,1.828,1.8018,1.8018,2400.0],["1981-09-09",1.8018,1.8018,1.7757,1.8018,4700.0],["1981-09-10",1.8018,1.8018,1.7757,1.7757,4400.0],["1981-09-11",1.7757,1.7757,1.7496,1.7496,5900.0],["1981-09-14",1.7496,1.8018,1.7496,1.7496,5000.0],["1981-09-15",1.7496,1.7757,1.7496,1.7757,3800.0],["1981-09-16",1.7757,1.8018,1.7496,1.7757,4600.0],["1981-09-17",1.7757,1.7757,1.7496,1.7757,3900.0],["1981-09-18",1.7496,1.7496,1.7235,1.7235,4700.0],["1981-09-21",1.7496,1.7757,1.7496,1.7757,5300.0],["1981-09-22",1.7757,1.7757,1.6974,1.6974,10400.0],["1981-09-23",1.6974,1.7235,1.6974,1.7235,10800.0],["1981-09-24",1.7235,1.7496,1.6974,1.7235,4100.0],["1981-09-25",1.7235,1.7496,1.6974,1.7235,5200.0],["1981-09-28",1.7235,1.7235,1.6713,1.6974,7300.0],["1981-09-29",1.6974,1.7757,1.6713,1.7235,16000.0],["1981-09-30",1.7235,1.7757,1.7235,1.7757,8600.0],["1981-10-01",1.7757,1.7757,1.6974,1.7235,10000.0],["1981-10-02",1.7235,1.7496,1.7235,1.7496,4700.0],["1981-10-05",1.7235,1.7235,1.6713,1.6974,13300.0],["1981-10-06",1.6974,1.6974,1.6713,1.6974,8400.0],["1981-10-07",1.6974,1.7235,1.6713,1.7235,6700.0],["1981-10-08",1.7235,1.7757,1.7235,1.7757,4100.0],["1981-10-09",1.7757,1.7757,1.7235,1.7757,3600.0],["1981-10-12",1.7757,1.8018,1.7757,1.8018,6600.0],["1981-10-13",1.8018,1.828,1.7757,1.828,6400.0],["1981-10-14",1.828,1.828,1.7496,1.7496,9500.0],["1981-10-15",1.7496,1.7757,1.7496,1.7496,3500.0],["1981-10-16",1.7496,1.7757,1.7496,1.7496,2700.0],["1981-10-19",1.7496,1.7757,1.7496,1.7757,2500.0],["1981-10-20",1.7757,1.7757,1.7235,1.7496,12600.0],["1981-10-21",1.7496,1.7757,1.7235,1.7235,5900.0],["1981-10-22",1.7235,1.7235,1.6452,1.6713,14000.0],["1981-10-23",1.6713,1.6713,1.619,1.6713,23200.0],["1981-10-26",1.6713,1.6713,1.6713,1.6713,12900.0],["1981-10-27",1.6713,1.6974,1.6713,1.6713,22600.0],["1981-10-28",1.6713,1.7235,1.6713,1.7235,5800.0],["1981-10-29",1.7235,1.7235,1.6713,1.6713,7300.0],["1981-10-30",1.6713,1.7496,1.6713,1.7496,13700.0],["1981-11-02",1.7496,1.8018,1.7496,1.8018,7500.0],["1981-11-03",1.8018,1.8541,1.7757,1.8018,6700.0],["1981-11-04",1.7757,1.7757,1.7235,1.7757,10500.0],["1981-11-05",1.7757,1.7757,1.7496,1.7757,4000.0],["1981-11-06",1.7757,1.7757,1.7496,1.7496,3600.0],["1981-11-09",1.7496,1.7757,1.7496,1.7757,4800.0],["1981-11-10",1.7757,1.8541,1.7757,1.8018,7900.0],["1981-11-11",1.8018,1.828,1.7757,1.7757,7500.0],["1981-11-12",1.8018,1.8541,1.8018,1.8541,11800.0],["1981-11-13",1.8802,1.9324,1.8802,1.9063,11600.0],["1981-11-16",1.9063,1.9324,1.9063,1.9063,6700.0],["1981-11-17",1.9063,1.9324,1.828,1.8541,11600.0],["1981-11-18",1.8541,1.9063,1.828,1.8541,6100.0],["1981-11-19",1.8541,1.9063,1.8541,1.8802,6600.0],["1981-11-20",1.8802,1.9324,1.8802,1.9063,6700.0],["1981-11-23",1.9063,1.9063,1.8802,1.8802,2300.0],["1981-11-24",1.8802,1.9846,1.8802,1.9846,32600.0],["1981-11-25",1.9846,1.9846,1.9585,1.9585,40300.0],["1981-11-27",1.9585,1.9846,1.9585,1.9846,3800.0],["1981-11-30",1.9846,2.0107,1.9846,2.0107,4900.0],["1981-12-01",2.0107,2.0107,1.9063,1.9063,6300.0],["1981-12-02",1.9063,1.9585,1.9063,1.9585,20800.0],["1981-12-03",1.9585,1.9846,1.9063,1.9324,9700.0],["1981-12-04",1.9324,1.9585,1.9063,1.9063,7200.0],["1981-12-07",1.9063,1.9063,1.8541,1.8541,4100.0],["1981-12-08",1.8541,1.9063,1.828,1.8802,5000.0],["1981-12-09",1.8802,1.8802,1.828,1.828,3200.0],["1981-12-10",1.828,1.8802,1.828,1.828,19400.0],["1981-12-11",1.828,1.8802,1.828,1.8802,8600.0],["1981-12-14",1.8802,1.8802,1.828,1.8802,4900.0],["1981-12-15",1.8802,1.9063,1.8541,1.8541,6000.0],["1981-12-16",1.8541,1.8541,1.8018,1.8541,4700.0],["1981-12-17",1.8541,1.8541,1.7757,1.7757,12600.0],["1981-12-18",1.7757,1.9063,1.7757,1.9063,13500.0],["1981-12-21",1.9063,1.9063,1.8018,1.828,8100.0],["1981-12-22",1.828,1.828,1.8018,1.8018,11300.0],["1981-12-23",1.8018,1.828,1.8018,1.828,5700.0],["1981-12-24",1.828,1.8541,1.8018,1.8541,2800.0],["1981-12-28",1.8541,1.8541,1.8018,1.828,3600.0],["1981-12-29",1.828,1.8541,1.8018,1.8018,8200.0],["1981-12-30",1.8018,1.828,1.8018,1.8018,6600.0],["1981-12-31",1.8018,1.8018,1.7757,1.7757,9200.0],["1982-01-04",1.7757,1.8541,1.7757,1.8541,5500.0],["1982-01-05",1.8541,1.8541,1.8018,1.8018,5100.0],["1982-01-06",1.828,1.8541,1.828,1.8541,3100.0],["1982-01-07",1.8541,1.8802,1.828,1.8802,2900.0],["1982-01-08",1.8802,1.8802,1.8541,1.8802,4600.0],["1982-01-11",1.8802,1.8802,1.8541,1.8802,3600.0],["1982-01-12",1.8802,1.8802,1.8541,1.8802,4500.0],["1982-01-13",1.8802,1.9063,1.8541,1.9063,7100.0],["1982-01-14",1.9063,1.9324,1.8802,1.9063,7600.0],["1982-01-15",1.9063,1.9063,1.8802,1.9063,2800.0],["1982-01-18",1.9063,1.9063,1.8541,1.8541,3500.0],["1982-01-19",1.8541,1.9063,1.8541,1.8802,7200.0],["1982-01-20",1.8802,1.9324,1.8802,1.9063,3700.0],["1982-01-21",1.9063,1.9063,1.8802,1.9063,2900.0],["1982-01-22",1.9063,1.9324,1.8802,1.9063,3700.0],["1982-01-25",1.9063,1.9063,1.8802,1.8802,7300.0],["1982-01-26",1.8802,1.8802,1.8541,1.8541,5700.0],["1982-01-27",1.8802,1.9063,1.8802,1.9063,4700.0],["1982-01-28",1.9063,1.9324,1.8541,1.9063,7900.0],["1982-01-29",1.9063,1.9846,1.9063,1.9585,4800.0],["1982-02-01",1.9585,1.9585,1.9324,1.9324,6400.0],["1982-02-02",1.9324,1.9585,1.9063,1.9324,2700.0],["1982-02-03",1.9324,1.9324,1.9063,1.9063,2900.0],["1982-02-04",1.8802,1.8802,1.828,1.8802,4400.0],["1982-02-05",1.8802,1.8802,1.8541,1.8802,1500.0],["1982-02-08",1.8802,1.8802,1.828,1.828,2800.0],["1982-02-09",1.828,1.8541,1.828,1.828,4300.0],["1982-02-10",1.828,1.8541,1.8018,1.8018,14000.0],["1982-02-11",1.8018,1.8018,1.7757,1.8018,2400.0],["1982-02-12",1.8018,1.828,1.8018,1.828,2500.0],["1982-02-16",1.8018,1.8018,1.7757,1.8018,5000.0],["1982-02-17",1.8018,1.8018,1.7757,1.8018,2200.0],["1982-02-18",1.8018,1.8018,1.7757,1.8018,1900.0],["1982-02-19",1.8018,1.8018,1.7496,1.8018,5500.0],["1982-02-22",1.8018,1.8541,1.8018,1.828,8000.0],["1982-02-23",1.8541,1.8541,1.8541,1.8541,5100.0],["1982-02-24",1.8541,1.8541,1.828,1.8541,800.0],["1982-02-25",1.8541,1.8541,1.828,1.828,3300.0],["1982-02-26",1.828,1.8802,1.828,1.8541,5500.0],["1982-03-01",1.8802,1.9324,1.8802,1.9324,6800.0],["1982-03-02",1.9324,1.9846,1.9324,1.9324,7100.0],["1982-03-03",1.9063,1.9063,1.828,1.8541,8100.0],["1982-03-04",1.8541,1.8541,1.8541,1.8541,3900.0],["1982-03-05",1.8541,1.8541,1.828,1.828,4100.0],["1982-03-08",1.828,1.8802,1.828,1.828,4300.0],["1982-03-09",1.828,1.8802,1.828,1.8802,6200.0],["1982-03-10",1.8802,1.8802,1.8541,1.8802,4400.0],["1982-03-11",1.8802,1.8802,1.828,1.828,4400.0],["1982-03-12",1.828,1.8541,1.828,1.828,3300.0],["1982-03-15",1.828,1.828,1.7757,1.7757,3000.0],["1982-03-16",1.7757,1.828,1.7496,1.828,9800.0],["1982-03-17",1.828,1.828,1.8018,1.8018,1500.0],["1982-03-18",1.8018,1.828,1.8018,1.828,1400.0],["1982-03-19",1.828,1.8541,1.8018,1.8018,2800.0],["1982-03-22",1.8018,1.8541,1.8018,1.8541,1600.0],["1982-03-23",1.8541,1.8541,1.8018,1.828,8200.0],["1982-03-24",1.828,1.828,1.8018,1.828,5600.0],["1982-03-25",1.828,1.828,1.8018,1.8018,5700.0],["1982-03-26",1.8018,1.828,1.8018,1.8018,1200.0],["1982-03-29",1.8018,1.828,1.8018,1.8018,10900.0],["1982-03-30",1.8018,1.828,1.8018,1.8018,2700.0],["1982-03-31",1.8018,1.828,1.8018,1.8018,2400.0],["1982-04-01",1.8018,1.8541,1.8018,1.8541,7000.0],["1982-04-02",1.8541,1.8541,1.8018,1.828,4000.0],["1982-04-05",1.828,1.8541,1.828,1.828,3300.0],["1982-04-06",1.828,1.8541,1.828,1.8541,2600.0],["1982-04-07",1.8541,1.8541,1.828,1.8541,4700.0],["1982-04-08",1.8541,1.8541,1.828,1.828,1900.0],["1982-04-12",1.828,1.8541,1.828,1.828,10200.0],["1982-04-13",1.828,1.8541,1.828,1.828,4900.0],["1982-04-14",1.828,1.8541,1.828,1.8541,11900.0],["1982-04-15",1.8541,1.8541,1.8018,1.8541,4000.0],["1982-04-16",1.8541,1.8541,1.828,1.8541,3700.0],["1982-04-19",1.8541,1.8541,1.828,1.8541,11300.0],["1982-04-20",1.8541,1.8541,1.828,1.828,5000.0],["1982-04-21",1.828,1.8541,1.828,1.828,5100.0],["1982-04-22",1.828,1.8541,1.828,1.8541,7000.0],["1982-04-23",1.8541,1.8541,1.828,1.8541,27900.0],["1982-04-26",1.8541,1.8541,1.828,1.8541,14100.0],["1982-04-27",1.8541,1.8802,1.828,1.8802,6800.0],["1982-04-28",1.8802,1.9063,1.8541,1.8802,6500.0],["1982-04-29",1.8802,1.8802,1.828,1.828,4600.0],["1982-04-30",1.828,1.8541,1.828,1.828,6800.0],["1982-05-03",1.828,1.8802,1.828,1.828,4900.0],["1982-05-04",1.828,1.828,1.7757,1.7757,5900.0],["1982-05-05",1.8018,1.828,1.8018,1.828,3500.0],["1982-05-06",1.828,1.8541,1.828,1.828,4500.0],["1982-05-07",1.828,1.8541,1.8018,1.8018,7000.0],["1982-05-10",1.8018,1.828,1.8018,1.8018,4700.0],["1982-05-11",1.8018,1.9063,1.8018,1.9063,20400.0],["1982-05-12",1.9063,1.9585,1.9063,1.9585,21000.0],["1982-05-13",1.9585,1.9846,1.9585,1.9585,10500.0],["1982-05-14",1.9585,1.9585,1.9063,1.9585,6100.0],["1982-05-17",1.9585,1.9585,1.9324,1.9324,7200.0],["1982-05-18",1.9324,1.9324,1.9063,1.9324,6600.0],["1982-05-19",1.9324,1.9324,1.8802,1.8802,4100.0],["1982-05-20",1.8802,1.9324,1.8802,1.8802,7900.0],["1982-05-21",1.8802,1.9324,1.8802,1.9324,7700.0],["1982-05-24",1.9324,1.9585,1.9324,1.9324,3000.0],["1982-05-25",1.9324,1.9585,1.8802,1.8802,8300.0],["1982-05-26",1.8802,1.9063,1.8802,1.9063,3700.0],["1982-05-27",1.9063,1.9063,1.8541,1.8541,8800.0],["1982-05-28",1.8802,1.9585,1.8802,1.9585,10900.0],["1982-06-01",1.9585,1.9585,1.9063,1.9063,1000.0],["1982-06-02",1.9063,1.9324,1.9063,1.9063,2100.0],["1982-06-03",1.9063,1.9324,1.9063,1.9063,3200.0],["1982-06-04",1.9063,1.9324,1.8802,1.9324,1700.0],["1982-06-07",1.9324,1.9324,1.9063,1.9063,5300.0],["1982-06-08",1.9063,1.9324,1.8802,1.9063,2500.0],["1982-06-09",1.9063,1.9063,1.8802,1.8802,4400.0],["1982-06-10",1.8802,1.8802,1.8541,1.8802,4100.0],["1982-06-11",1.8802,1.9063,1.8541,1.9063,5300.0],["1982-06-14",1.9063,1.9063,1.8802,1.9063,3500.0],["1982-06-15",1.9063,1.9063,1.8802,1.8802,1500.0],["1982-06-16",1.8802,1.9324,1.8802,1.9324,7200.0],["1982-06-17",1.9324,1.9324,1.9063,1.9324,5500.0],["1982-06-18",1.9324,1.9585,1.9324,1.9585,3800.0],["1982-06-21",1.9585,1.9585,1.9324,1.9585,3100.0],["1982-06-22",1.9585,1.9585,1.9324,1.9324,6300.0],["1982-06-23",1.9324,1.9585,1.9063,1.9063,5900.0],["1982-06-24",1.9063,1.9324,1.8802,1.8802,3100.0],["1982-06-25",1.8802,1.8802,1.8541,1.8541,4000.0],["1982-06-28",1.8541,1.8541,1.8541,1.8541,2000.0],["1982-06-29",1.8541,1.8541,1.8018,1.828,6300.0],["1982-06-30",1.828,1.8541,1.828,1.828,9000.0],["1982-07-01",1.828,1.828,1.7757,1.8018,6300.0],["1982-07-02",1.8018,1.8541,1.8018,1.828,1700.0],["1982-07-06",1.828,1.8541,1.8018,1.8018,4500.0],["1982-07-07",1.828,1.8541,1.828,1.8541,1800.0],["1982-07-08",1.8541,1.8541,1.828,1.828,2400.0],["1982-07-09",1.828,1.8541,1.8018,1.828,4700.0],["1982-07-12",1.828,1.8541,1.8018,1.8018,2700.0],["1982-07-13",1.8018,1.828,1.8018,1.828,4700.0],["1982-07-14",1.828,1.8541,1.8018,1.8541,3200.0],["1982-07-15",1.8541,1.8541,1.828,1.828,1100.0],["1982-07-16",1.828,1.8541,1.828,1.828,2500.0],["1982-07-19",1.828,1.8541,1.828,1.8541,700.0],["1982-07-20",1.8541,1.8802,1.828,1.8541,7400.0],["1982-07-21",1.8541,1.9063,1.828,1.828,5600.0],["1982-07-22",1.828,1.8541,1.828,1.8541,2300.0],["1982-07-23",1.8541,1.8802,1.828,1.8802,1700.0],["1982-07-26",1.8802,1.8802,1.828,1.828,4300.0],["1982-07-27",1.828,1.8802,1.828,1.8541,1700.0],["1982-07-28",1.8541,1.8541,1.828,1.828,2300.0],["1982-07-29",1.828,1.8541,1.828,1.828,2000.0],["1982-07-30",1.828,1.8541,1.8018,1.828,7500.0],["1982-08-02",1.828,1.8541,1.8018,1.8541,3300.0],["1982-08-03",1.8541,1.8541,1.828,1.8541,2200.0],["1982-08-04",1.828,1.828,1.7757,1.7757,12700.0],["1982-08-05",1.7757,1.8018,1.7757,1.7757,5000.0],["1982-08-06",1.7757,1.8018,1.7757,1.7757,3500.0],["1982-08-09",1.7757,1.7757,1.7496,1.7757,4500.0],["1982-08-10",1.7757,1.7757,1.7496,1.7496,2800.0],["1982-08-11",1.7496,1.7757,1.7496,1.7757,3100.0],["1982-08-12",1.7757,1.7757,1.7496,1.7496,2700.0],["1982-08-13",1.7496,1.7757,1.7496,1.7757,3900.0],["1982-08-16",1.7757,1.7757,1.7496,1.7496,6900.0],["1982-08-17",1.7757,1.828,1.7757,1.828,21200.0],["1982-08-18",1.828,1.8802,1.828,1.828,14100.0],["1982-08-19",1.828,1.8802,1.828,1.8541,4600.0],["1982-08-20",1.8541,1.9063,1.8541,1.8802,10600.0],["1982-08-23",1.8802,1.9063,1.8802,1.8802,14200.0],["1982-08-24",1.8802,1.9063,1.8541,1.8802,13500.0],["1982-08-25",1.8802,1.9585,1.8802,1.9585,12400.0],["1982-08-26",1.9585,1.9846,1.9324,1.9324,8400.0],["1982-08-27",1.9324,1.9585,1.9324,1.9324,6500.0],["1982-08-30",1.9324,1.9585,1.9063,1.9063,5300.0],["1982-08-31",1.9063,1.9324,1.9063,1.9063,3900.0],["1982-09-01",1.9063,1.9324,1.9063,1.9324,4800.0],["1982-09-02",1.9324,1.9324,1.9063,1.9063,21000.0],["1982-09-03",1.9063,1.9585,1.9063,1.9063,13500.0],["1982-09-07",1.9063,1.9585,1.9063,1.9324,12600.0],["1982-09-08",1.9324,1.9324,1.9063,1.9324,5900.0],["1982-09-09",1.9324,1.9585,1.9063,1.9585,10600.0],["1982-09-10",1.9324,1.9324,1.9063,1.9324,6600.0],["1982-09-13",1.9324,1.9324,1.9063,1.9324,2000.0],["1982-09-14",1.9324,1.9324,1.8802,1.8802,14100.0],["1982-09-15",1.8802,1.9324,1.8802,1.9063,12700.0],["1982-09-16",1.9063,1.9324,1.9063,1.9063,5600.0],["1982-09-17",1.9063,1.9324,1.8802,1.9063,8900.0],["1982-09-20",1.9063,1.9324,1.8802,1.9063,7600.0],["1982-09-21",1.9063,1.9324,1.8802,1.9063,4100.0],["1982-09-22",1.9063,1.9324,1.9063,1.9063,6300.0],["1982-09-23",1.9063,1.9324,1.9063,1.9324,11200.0],["1982-09-24",1.9324,1.9324,1.9063,1.9063,8500.0],["1982-09-27",1.9063,1.9324,1.9063,1.9063,4300.0],["1982-09-28",1.9324,1.9585,1.9324,1.9324,7200.0],["1982-09-29",1.9324,1.9585,1.9324,1.9585,3800.0],["1982-09-30",1.9585,1.9585,1.9324,1.9324,4900.0],["1982-10-01",1.9324,1.9846,1.9324,1.9585,25500.0],["1982-10-04",1.9585,1.9846,1.9585,1.9585,7700.0],["1982-10-05",1.9585,1.9846,1.9324,1.9324,8800.0],["1982-10-06",1.9324,1.9846,1.9324,1.9585,12500.0],["1982-10-07",1.9585,2.0107,1.9585,1.9846,21800.0],["1982-10-08",1.9846,2.063,1.9846,2.0369,8500.0],["1982-10-11",2.0369,2.1413,2.0369,2.063,26700.0],["1982-10-12",2.1152,2.1935,2.1152,2.1674,26400.0],["1982-10-13",2.1674,2.2458,2.1413,2.2458,22700.0],["1982-10-14",2.2197,2.2197,2.1152,2.1413,18300.0],["1982-10-15",2.1413,2.2197,2.1413,2.1935,17300.0],["1982-10-18",2.1935,2.2458,2.1674,2.1935,32100.0],["1982-10-19",2.1935,2.1935,2.1152,2.1674,31900.0],["1982-10-20",2.1674,2.2197,2.1674,2.1674,17300.0],["1982-10-21",2.1674,2.2197,2.1413,2.1935,19000.0],["1982-10-22",2.1935,2.2458,2.1674,2.2197,20400.0],["1982-10-25",2.2197,2.2197,2.1674,2.1674,7100.0],["1982-10-26",2.1674,2.1674,2.1152,2.1413,6200.0],["1982-10-27",2.1413,2.1674,2.1413,2.1674,8400.0],["1982-10-28",2.1674,2.1935,2.1413,2.1413,11800.0],["1982-10-29",2.1413,2.1674,2.1413,2.1674,5700.0],["1982-11-01",2.1674,2.1935,2.1674,2.1935,8300.0],["1982-11-02",2.1935,2.2197,2.1674,2.1935,13400.0],["1982-11-03",2.1935,2.2197,2.1413,2.2197,12200.0],["1982-11-04",2.1935,2.1935,2.1152,2.1674,17900.0],["1982-11-05",2.1674,2.2197,2.1413,2.1413,14900.0],["1982-11-08",2.1413,2.1674,2.1152,2.1152,8400.0],["1982-11-09",2.1152,2.1674,2.1152,2.1413,9000.0],["1982-11-10",2.1413,2.1674,2.1152,2.1152,8100.0],["1982-11-11",2.1152,2.1413,2.1152,2.1413,7800.0],["1982-11-12",2.1413,2.1674,2.1152,2.1674,5400.0],["1982-11-15",2.1674,2.2197,2.1152,2.2197,13500.0],["1982-11-16",2.1935,2.1935,2.0891,2.1413,29700.0],["1982-11-17",2.0891,2.0891,2.0107,2.0107,14700.0],["1982-11-18",2.0107,2.0369,2.0107,2.0369,14200.0],["1982-11-19",2.0369,2.063,2.0107,2.0369,9600.0],["1982-11-22",2.0369,2.063,1.9846,2.0107,10900.0],["1982-11-23",2.0107,2.0369,2.0107,2.0369,4500.0],["1982-11-24",2.0369,2.0369,2.0107,2.0369,7000.0],["1982-11-26",2.0369,2.0369,2.0107,2.0107,3400.0],["1982-11-29",2.0107,2.063,2.0107,2.0107,7900.0],["1982-11-30",2.0107,2.063,1.9846,2.0107,12000.0],["1982-12-01",2.0107,2.063,2.0107,2.063,11900.0],["1982-12-02",2.063,2.0891,2.0369,2.0369,15500.0],["1982-12-03",2.0369,2.1152,2.0369,2.063,10900.0],["1982-12-06",2.063,2.0891,2.0369,2.063,7500.0],["1982-12-07",2.063,2.063,2.0107,2.0369,9100.0],["1982-12-08",2.0369,2.0891,2.0107,2.0891,7300.0],["1982-12-09",2.0891,2.0891,2.0369,2.063,3700.0],["1982-12-10",2.063,2.0891,2.0369,2.0891,6900.0],["1982-12-13",2.0891,2.0891,2.0369,2.0369,3800.0],["1982-12-14",2.0369,2.0891,2.0369,2.0891,11700.0],["1982-12-15",2.0891,2.0891,2.0369,2.0891,9400.0],["1982-12-16",2.0891,2.0891,2.063,2.0891,5000.0],["1982-12-17",2.0891,2.0891,2.063,2.063,1500.0],["1982-12-20",2.063,2.0891,2.063,2.0891,2300.0],["1982-12-21",2.0891,2.0891,2.0369,2.0369,3800.0],["1982-12-22",2.0369,2.063,2.0369,2.0369,4100.0],["1982-12-23",2.0369,2.063,2.0369,2.0369,6400.0],["1982-12-27",2.0369,2.063,2.0369,2.0369,5300.0],["1982-12-28",2.0369,2.063,2.0369,2.063,5200.0],["1982-12-29",2.063,2.063,2.0369,2.063,3800.0],["1982-12-30",2.063,2.063,2.0369,2.0369,6200.0],["1982-12-31",2.0369,2.0891,2.0369,2.063,3100.0],["1983-01-03",2.063,2.0891,2.063,2.0891,4700.0],["1983-01-04",2.0891,2.1152,2.063,2.1152,6800.0],["1983-01-05",2.1152,2.1413,2.0891,2.1413,7800.0],["1983-01-06",2.1413,2.1413,2.1152,2.1152,9600.0],["1983-01-07",2.1152,2.1674,2.1152,2.1413,10800.0],["1983-01-10",2.1413,2.1935,2.1413,2.1935,10500.0],["1983-01-11",2.1935,2.1935,2.1413,2.1413,6400.0],["1983-01-12",2.1674,2.1935,2.1674,2.1674,2800.0],["1983-01-13",2.1674,2.2197,2.1674,2.1935,7500.0],["1983-01-14",2.1935,2.2458,2.1935,2.2197,8200.0],["1983-01-17",2.2197,2.2458,2.1935,2.1935,8700.0],["1983-01-18",2.1935,2.2197,2.1674,2.2197,7900.0],["1983-01-19",2.2197,2.2197,2.1674,2.1935,9300.0],["1983-01-20",2.1935,2.2458,2.1935,2.2197,7900.0],["1983-01-21",2.2197,2.2458,2.1935,2.2197,24300.0],["1983-01-24",2.2197,2.2458,2.1935,2.1935,10300.0],["1983-01-25",2.1935,2.2197,2.1935,2.1935,6400.0],["1983-01-26",2.2197,2.2458,2.2197,2.2458,4500.0],["1983-01-27",2.2458,2.2458,2.2197,2.2458,10100.0],["1983-01-28",2.2458,2.2719,2.1935,2.2197,30000.0],["1983-01-31",2.2197,2.2458,2.2197,2.2458,6600.0],["1983-02-01",2.2458,2.2458,2.2197,2.2197,10100.0],["1983-02-02",2.2197,2.2458,2.2197,2.2458,4800.0],["1983-02-03",2.2458,2.2458,2.1935,2.1935,10200.0],["1983-02-04",2.1413,2.1413,2.063,2.1152,3600.0],["1983-02-07",2.1152,2.1935,2.1152,2.1413,10100.0],["1983-02-08",2.1413,2.1413,2.063,2.0891,6600.0],["1983-02-09",2.0891,2.1152,2.063,2.0891,6400.0],["1983-02-10",2.0891,2.1152,2.063,2.0891,14100.0],["1983-02-11",2.0891,2.1413,2.0891,2.0891,5300.0],["1983-02-14",2.0891,2.1152,2.0891,2.0891,6400.0],["1983-02-15",2.0891,2.1152,2.0891,2.0891,4100.0],["1983-02-16",2.1152,2.1674,2.1152,2.1152,10000.0],["1983-02-17",2.1152,2.1413,2.0891,2.1152,4200.0],["1983-02-18",2.1413,2.1674,2.1413,2.1674,2900.0],["1983-02-22",2.1674,2.1674,2.1413,2.1413,8200.0],["1983-02-23",2.1413,2.1674,2.1152,2.1152,3900.0],["1983-02-24",2.1152,2.1413,2.1152,2.1152,6000.0],["1983-02-25",2.1152,2.1413,2.1152,2.1413,8400.0],["1983-02-28",2.1413,2.1413,2.0891,2.0891,10200.0],["1983-03-01",2.0891,2.1413,2.0891,2.1152,5000.0],["1983-03-02",2.1152,2.1413,2.0891,2.0891,5300.0],["1983-03-03",2.0891,2.1413,2.0891,2.1152,5400.0],["1983-03-04",2.1152,2.1935,2.1152,2.1935,19300.0],["1983-03-07",2.1935,2.2458,2.1935,2.2197,18400.0],["1983-03-08",2.2197,2.2458,2.1935,2.2197,6400.0],["1983-03-09",2.2197,2.2197,2.1674,2.2197,10000.0],["1983-03-10",2.2197,2.2197,2.1674,2.1935,8800.0],["1983-03-11",2.1935,2.1935,2.1413,2.1935,17300.0],["1983-03-14",2.1935,2.2197,2.0891,2.1413,21500.0],["1983-03-15",2.1413,2.1413,2.1152,2.1152,13800.0],["1983-03-16",2.1152,2.1674,2.1152,2.1152,16700.0],["1983-03-17",2.1152,2.1413,2.1152,2.1413,7900.0],["1983-03-18",2.1413,2.1674,2.1413,2.1674,4000.0],["1983-03-21",2.1674,2.1935,2.1413,2.1674,9800.0],["1983-03-22",2.1674,2.1674,2.1152,2.1413,8200.0],["1983-03-23",2.1413,2.1674,2.1152,2.1152,8700.0],["1983-03-24",2.1152,2.1935,2.1152,2.1674,22700.0],["1983-03-25",2.1674,2.1935,2.1674,2.1674,9500.0],["1983-03-28",2.1674,2.1935,2.1674,2.1935,6600.0],["1983-03-29",2.1935,2.1935,2.1674,2.1674,5900.0],["1983-03-30",2.1674,2.1935,2.1674,2.1674,2500.0],["1983-03-31",2.1674,2.1935,2.1413,2.1413,3500.0],["1983-04-04",2.1674,2.2197,2.1674,2.2197,5100.0],["1983-04-05",2.2197,2.2458,2.2197,2.2197,6600.0],["1983-04-06",2.2197,2.2458,2.1935,2.2197,6100.0],["1983-04-07",2.2197,2.2458,2.1674,2.1935,7700.0],["1983-04-08",2.1935,2.2458,2.1674,2.2458,4700.0],["1983-04-11",2.2458,2.2458,2.2197,2.2458,7000.0],["1983-04-12",2.2458,2.2719,2.2197,2.2458,4500.0],["1983-04-13",2.2458,2.2458,2.2197,2.2197,8400.0],["1983-04-14",2.2197,2.2458,2.1935,2.2197,10000.0],["1983-04-15",2.2197,2.2458,2.2197,2.2458,6500.0],["1983-04-18",2.2458,2.2458,2.1935,2.2458,9700.0],["1983-04-19",2.2458,2.298,2.2197,2.2458,30800.0],["1983-04-20",2.2458,2.2719,2.2458,2.2719,5800.0],["1983-04-21",2.2719,2.298,2.2458,2.2719,15100.0],["1983-04-22",2.2719,2.298,2.2458,2.298,10700.0],["1983-04-25",2.298,2.298,2.2458,2.2719,3000.0],["1983-04-26",2.2719,2.2719,2.2458,2.2458,3800.0],["1983-04-27",2.2458,2.298,2.2458,2.2458,12500.0],["1983-04-28",2.2719,2.298,2.2719,2.298,4900.0],["1983-04-29",2.298,2.298,2.2719,2.298,6600.0],["1983-05-02",2.298,2.298,2.2719,2.2719,4400.0],["1983-05-03",2.2719,2.298,2.2719,2.2719,7600.0],["1983-05-04",2.2719,2.2719,2.2197,2.2458,4200.0],["1983-05-05",2.2458,2.2719,2.2458,2.2719,3800.0],["1983-05-06",2.2458,2.2458,2.2197,2.2197,6600.0],["1983-05-09",2.2197,2.2197,2.1935,2.2197,5100.0],["1983-05-10",2.2197,2.2197,2.1674,2.2197,10100.0],["1983-05-11",2.2197,2.2458,2.1935,2.2197,7200.0],["1983-05-12",2.2197,2.2458,2.1674,2.2458,33500.0],["1983-05-13",2.2458,2.2458,2.1674,2.1674,9500.0],["1983-05-16",2.1674,2.2197,2.1674,2.1935,31500.0],["1983-05-17",2.1935,2.2197,2.1674,2.1674,9900.0],["1983-05-18",2.1935,2.2197,2.1935,2.1935,9800.0],["1983-05-19",2.1935,2.2197,2.1674,2.1935,9400.0],["1983-05-20",2.1935,2.298,2.1674,2.298,46800.0],["1983-05-23",2.2719,2.2719,2.2197,2.2197,4700.0],["1983-05-24",2.2197,2.2458,2.1935,2.2458,6200.0],["1983-05-25",2.2458,2.2458,2.2197,2.2458,4600.0],["1983-05-26",2.2458,2.2458,2.1935,2.1935,8200.0],["1983-05-27",2.1935,2.2458,2.1935,2.1935,6600.0],["1983-05-31",2.1935,2.2458,2.1935,2.2197,9500.0],["1983-06-01",2.2197,2.2458,2.1935,2.2197,3200.0],["1983-06-02",2.2197,2.2458,2.2197,2.2197,5200.0],["1983-06-03",2.2197,2.2458,2.1935,2.1935,8500.0],["1983-06-06",2.2197,2.2458,2.2197,2.2197,7100.0],["1983-06-07",2.2197,2.2458,2.2197,2.2197,5600.0],["1983-06-08",2.2197,2.2458,2.2197,2.2197,1600.0],["1983-06-09",2.2197,2.2458,2.2197,2.2458,5000.0],["1983-06-10",2.2458,2.2458,2.1935,2.2197,6100.0],["1983-06-13",2.2197,2.2719,2.2197,2.2458,10300.0],["1983-06-14",2.2458,2.2458,2.2197,2.2197,3400.0],["1983-06-15",2.2197,2.2197,2.1674,2.1935,5000.0],["1983-06-16",2.1935,2.2197,2.1935,2.1935,5100.0],["1983-06-17",2.1935,2.2197,2.1674,2.1674,5300.0],["1983-06-20",2.1674,2.1935,2.1674,2.1674,8300.0],["1983-06-21",2.1674,2.1935,2.1674,2.1935,3200.0],["1983-06-22",2.1935,2.2197,2.1674,2.1674,12200.0],["1983-06-23",2.1674,2.2197,2.1674,2.2197,2600.0],["1983-06-24",2.2197,2.2458,2.1935,2.2458,10100.0],["1983-06-27",2.2197,2.2197,2.1935,2.2197,2600.0],["1983-06-28",2.1935,2.1935,2.1674,2.1674,3900.0],["1983-06-29",2.1674,2.2197,2.1674,2.2197,9800.0],["1983-06-30",2.2197,2.2458,2.1935,2.1935,5700.0],["1983-07-01",2.1935,2.2197,2.1935,2.2197,2100.0],["1983-07-05",2.2197,2.2197,2.1674,2.1935,5600.0],["1983-07-06",2.1935,2.2197,2.1674,2.2197,8800.0],["1983-07-07",2.2197,2.2197,2.1674,2.1935,7700.0],["1983-07-08",2.1935,2.2197,2.1674,2.1935,1500.0],["1983-07-11",2.1935,2.2197,2.1674,2.2197,5500.0],["1983-07-12",2.2197,2.2197,2.1674,2.1935,5500.0],["1983-07-13",2.1935,2.2197,2.1413,2.1413,7900.0],["1983-07-14",2.1674,2.2197,2.1674,2.1935,4000.0],["1983-07-15",2.2197,2.2458,2.2197,2.2197,12500.0],["1983-07-18",2.2197,2.2458,2.1674,2.1935,8400.0],["1983-07-19",2.1935,2.2458,2.1674,2.1935,4900.0],["1983-07-20",2.1935,2.2197,2.1935,2.1935,7300.0],["1983-07-21",2.1935,2.2458,2.1935,2.2197,8200.0],["1983-07-22",2.2197,2.2458,2.1935,2.1935,6300.0],["1983-07-25",2.2197,2.2458,2.2197,2.2458,2900.0],["1983-07-26",2.2458,2.2719,2.1935,2.2197,9300.0],["1983-07-27",2.2197,2.2458,2.1935,2.2197,4900.0],["1983-07-28",2.2197,2.2719,2.1935,2.2719,3200.0],["1983-07-29",2.2719,2.2719,2.2458,2.2719,3600.0],["1983-08-01",2.2719,2.2719,2.2458,2.2458,5000.0],["1983-08-02",2.2458,2.298,2.2458,2.2719,4000.0],["1983-08-03",2.2719,2.298,2.2719,2.298,13700.0],["1983-08-04",2.2458,2.2458,2.1935,2.2197,6200.0],["1983-08-05",2.2197,2.2197,2.1674,2.1935,5600.0],["1983-08-08",2.1935,2.1935,2.1674,2.1674,7600.0],["1983-08-09",2.1674,2.1935,2.1674,2.1935,7500.0],["1983-08-10",2.1935,2.1935,2.1413,2.1674,2900.0],["1983-08-11",2.1413,2.1413,2.1152,2.1413,3200.0],["1983-08-12",2.1413,2.1674,2.1413,2.1674,3900.0],["1983-08-15",2.1674,2.1935,2.1674,2.1674,3700.0],["1983-08-16",2.1674,2.1674,2.1152,2.1674,7400.0],["1983-08-17",2.1674,2.1674,2.1413,2.1674,7600.0],["1983-08-18",2.1674,2.1935,2.1413,2.1413,4800.0],["1983-08-19",2.1413,2.1935,2.1413,2.1413,7700.0],["1983-08-22",2.1413,2.1935,2.1413,2.1413,2000.0],["1983-08-23",2.1413,2.1674,2.1413,2.1413,1900.0],["1983-08-24",2.1413,2.1674,2.1413,2.1413,3100.0],["1983-08-25",2.1413,2.1674,2.1413,2.1413,2700.0],["1983-08-26",2.1413,2.1674,2.1413,2.1674,6300.0],["1983-08-29",2.1674,2.1935,2.1413,2.1674,4100.0],["1983-08-30",2.1674,2.1935,2.1413,2.1413,9300.0],["1983-08-31",2.1413,2.1935,2.1413,2.1413,7300.0],["1983-09-01",2.1413,2.1935,2.1413,2.1674,6500.0],["1983-09-02",2.1674,2.1935,2.1674,2.1674,5100.0],["1983-09-06",2.1674,2.2197,2.1674,2.2197,5000.0],["1983-09-07",2.2197,2.2458,2.1935,2.1935,9200.0],["1983-09-08",2.1935,2.2197,2.1674,2.1935,4000.0],["1983-09-09",2.1935,2.2197,2.1935,2.1935,3500.0],["1983-09-12",2.1935,2.2197,2.1935,2.2197,7900.0],["1983-09-13",2.2197,2.2197,2.1935,2.2197,7800.0],["1983-09-14",2.2197,2.2719,2.1935,2.2719,18300.0],["1983-09-15",2.2719,2.2719,2.2197,2.2197,6900.0],["1983-09-16",2.2197,2.2458,2.2197,2.2197,2900.0],["1983-09-19",2.2458,2.298,2.2458,2.298,12000.0],["1983-09-20",2.298,2.298,2.2458,2.298,21900.0],["1983-09-21",2.298,2.298,2.2458,2.2719,6500.0],["1983-09-22",2.2719,2.2719,2.2458,2.2719,8000.0],["1983-09-23",2.2719,2.298,2.2719,2.2719,2700.0],["1983-09-26",2.2719,2.2719,2.2458,2.2719,13700.0],["1983-09-27",2.2719,2.298,2.2458,2.2458,6400.0],["1983-09-28",2.2458,2.298,2.2458,2.298,9300.0],["1983-09-29",2.298,2.298,2.2719,2.298,4100.0],["1983-09-30",2.298,2.3241,2.2719,2.3241,6800.0],["1983-10-03",2.3241,2.3241,2.2719,2.2719,14800.0],["1983-10-04",2.2719,2.3241,2.2458,2.2719,12500.0],["1983-10-05",2.2719,2.3241,2.2719,2.298,7000.0],["1983-10-06",2.298,2.3502,2.298,2.3502,18700.0],["1983-10-07",2.3502,2.4025,2.3241,2.3763,17200.0],["1983-10-10",2.3763,2.4808,2.3763,2.4547,15000.0],["1983-10-11",2.4286,2.4286,2.4024,2.4286,11700.0],["1983-10-12",2.4286,2.4286,2.4024,2.4286,7000.0],["1983-10-13",2.4286,2.4547,2.4025,2.4547,13800.0],["1983-10-14",2.4547,2.5069,2.4547,2.4808,28400.0],["1983-10-17",2.4808,2.5069,2.4547,2.4547,108000.0],["1983-10-18",2.4547,2.5069,2.4547,2.4808,12800.0],["1983-10-19",2.4808,2.6897,2.4808,2.6114,53400.0],["1983-10-20",2.6114,2.6114,2.5591,2.6114,29000.0],["1983-10-21",2.6114,2.6636,2.5591,2.6375,52000.0],["1983-10-24",2.6375,2.6636,2.5852,2.6114,20700.0],["1983-10-25",2.6114,2.6636,2.6114,2.6114,66400.0],["1983-10-26",2.6114,2.6375,2.6114,2.6375,11300.0],["1983-10-27",2.6375,2.6636,2.6114,2.6636,12100.0],["1983-10-28",2.6636,2.6636,2.6114,2.6636,16700.0],["1983-10-31",2.6636,2.768,2.6636,2.7419,36000.0],["1983-11-01",2.7419,2.8203,2.6897,2.7158,89800.0],["1983-11-02",2.7158,2.7942,2.6897,2.7942,84900.0],["1983-11-03",2.7158,2.7158,2.6375,2.6375,19800.0],["1983-11-04",2.6375,2.6897,2.6375,2.6897,32000.0],["1983-11-07",2.6897,2.7158,2.6375,2.6897,16200.0],["1983-11-08",2.6897,2.7419,2.6897,2.7419,13600.0],["1983-11-09",2.7419,2.7419,2.6636,2.6897,14600.0],["1983-11-10",2.6897,2.7419,2.6636,2.6636,61700.0],["1983-11-11",2.6636,2.6897,2.5852,2.6114,11900.0],["1983-11-14",2.6114,2.6636,2.5852,2.6114,9300.0],["1983-11-15",2.6114,2.6636,2.5852,2.6114,15100.0],["1983-11-16",2.6114,2.6636,2.6114,2.6636,12000.0],["1983-11-17",2.6636,2.6897,2.6375,2.6636,13500.0],["1983-11-18",2.6636,2.6636,2.6375,2.6375,9100.0],["1983-11-21",2.6375,2.6636,2.6375,2.6636,6500.0],["1983-11-22",2.6636,2.6636,2.6375,2.6636,9900.0],["1983-11-23",2.6636,2.6897,2.6636,2.6897,11700.0],["1983-11-25",2.6897,2.6897,2.6375,2.6636,3200.0],["1983-11-28",2.6636,2.6636,2.6375,2.6636,9700.0],["1983-11-29",2.6636,2.6636,2.6375,2.6375,8500.0],["1983-11-30",2.6375,2.6636,2.6114,2.6375,10300.0],["1983-12-01",2.6375,2.6636,2.6375,2.6636,12400.0],["1983-12-02",2.6636,2.6897,2.6375,2.6636,14100.0],["1983-12-05",2.6636,2.6636,2.6375,2.6375,7800.0],["1983-12-06",2.6375,2.6375,2.5591,2.6114,20100.0],["1983-12-07",2.6114,2.6375,2.6114,2.6375,6900.0],["1983-12-08",2.6375,2.6375,2.5852,2.6114,7700.0],["1983-12-09",2.6114,2.6636,2.5852,2.6114,9200.0],["1983-12-12",2.6114,2.6375,2.5852,2.5852,7200.0],["1983-12-13",2.5852,2.5852,2.5591,2.5591,4900.0],["1983-12-14",2.5591,2.5852,2.533,2.5591,8500.0],["1983-12-15",2.533,2.533,2.4286,2.4286,11200.0],["1983-12-16",2.4286,2.4286,2.3763,2.4286,10600.0],["1983-12-19",2.4286,2.5069,2.3763,2.4286,11200.0],["1983-12-20",2.4286,2.4808,2.4024,2.4286,7400.0],["1983-12-21",2.4286,2.4808,2.4025,2.4808,8000.0],["1983-12-22",2.5069,2.5852,2.5069,2.5591,19400.0],["1983-12-23",2.5591,2.5852,2.5591,2.5591,5300.0],["1983-12-27",2.5591,2.5591,2.533,2.5591,10800.0],["1983-12-28",2.5591,2.5852,2.533,2.5852,12400.0],["1983-12-29",2.6114,2.6636,2.6114,2.6375,29400.0],["1983-12-30",2.6375,2.6636,2.6375,2.6636,2200.0],["1984-01-03",2.6636,2.6636,2.6114,2.6114,12100.0],["1984-01-04",2.6114,2.6636,2.5852,2.6375,6800.0],["1984-01-05",2.6375,2.6636,2.5852,2.6114,8300.0],["1984-01-06",2.6114,2.6375,2.5852,2.5852,8200.0],["1984-01-09",2.5852,2.6375,2.5852,2.6114,5700.0],["1984-01-10",2.6114,2.6375,2.5852,2.6114,7900.0],["1984-01-11",2.6114,2.6114,2.5591,2.5591,8800.0],["1984-01-12",2.5591,2.5852,2.533,2.5852,20900.0],["1984-01-13",2.5852,2.6114,2.533,2.6114,8000.0],["1984-01-16",2.6114,2.6375,2.5852,2.6375,8200.0],["1984-01-17",2.6375,2.6375,2.5591,2.6114,12300.0],["1984-01-18",2.6114,2.6114,2.5852,2.6114,8600.0],["1984-01-19",2.6114,2.6375,2.6114,2.6375,20900.0],["1984-01-20",2.6375,2.6636,2.6114,2.6636,190700.0],["1984-01-23",2.6636,2.6636,2.6375,2.6636,11400.0],["1984-01-24",2.6636,2.6636,2.6375,2.6375,18300.0],["1984-01-25",2.6375,2.6897,2.6375,2.6897,14300.0],["1984-01-26",2.6897,2.6897,2.6375,2.6897,23300.0],["1984-01-27",2.6897,2.7158,2.6897,2.6897,34400.0],["1984-01-30",2.6897,2.7158,2.6897,2.6897,11400.0],["1984-01-31",2.6897,2.7158,2.6636,2.6897,18300.0],["1984-02-01",2.6897,2.768,2.6636,2.7158,16800.0],["1984-02-02",2.7158,2.768,2.7158,2.768,22900.0],["1984-02-03",2.768,2.768,2.7158,2.7419,67400.0],["1984-02-06",2.6636,2.6636,2.6114,2.6114,17100.0],["1984-02-07",2.6114,2.6375,2.5852,2.6375,11200.0],["1984-02-08",2.6375,2.6375,2.5852,2.5852,8900.0],["1984-02-09",2.5852,2.6114,2.5591,2.5852,17000.0],["1984-02-10",2.5852,2.5852,2.533,2.5591,11700.0],["1984-02-13",2.5591,2.5591,2.4547,2.5069,11600.0],["1984-02-14",2.5069,2.5069,2.4547,2.4547,5300.0],["1984-02-15",2.4547,2.4547,2.4286,2.4547,11500.0],["1984-02-16",2.4547,2.4808,2.4547,2.4547,17600.0],["1984-02-17",2.4547,2.533,2.4547,2.533,8900.0],["1984-02-21",2.533,2.6375,2.5069,2.5852,22200.0],["1984-02-22",2.6114,2.6375,2.6114,2.6114,13900.0],["1984-02-23",2.6114,2.6375,2.6114,2.6375,7200.0],["1984-02-24",2.6375,2.6375,2.6114,2.6114,3800.0],["1984-02-27",2.6114,2.6375,2.6114,2.6114,11000.0],["1984-02-28",2.6114,2.6375,2.6114,2.6114,9000.0],["1984-02-29",2.6114,2.6375,2.533,2.5591,15000.0],["1984-03-01",2.5591,2.5852,2.533,2.533,6800.0],["1984-03-02",2.533,2.5852,2.533,2.5852,9400.0],["1984-03-05",2.5852,2.6375,2.5591,2.5852,13300.0],["1984-03-06",2.5852,2.5852,2.533,2.5591,8900.0],["1984-03-07",2.5591,2.6114,2.5591,2.5591,7700.0],["1984-03-08",2.5591,2.5852,2.533,2.5852,26300.0],["1984-03-09",2.5852,2.5852,2.533,2.533,7000.0],["1984-03-12",2.533,2.533,2.4808,2.5069,8600.0],["1984-03-13",2.5069,2.533,2.4547,2.533,9500.0],["1984-03-14",2.533,2.5591,2.4808,2.4808,5100.0],["1984-03-15",2.4808,2.5591,2.4808,2.5069,23400.0],["1984-03-16",2.5069,2.5852,2.5069,2.5591,6700.0],["1984-03-19",2.5591,2.5852,2.533,2.5591,9100.0],["1984-03-20",2.5591,2.5591,2.533,2.5591,4800.0],["1984-03-21",2.5591,2.5591,2.4808,2.5069,6600.0],["1984-03-22",2.5069,2.533,2.4808,2.4808,2600.0],["1984-03-23",2.5069,2.5591,2.5069,2.533,7100.0],["1984-03-26",2.533,2.533,2.4808,2.4808,5300.0],["1984-03-27",2.4808,2.5069,2.4808,2.4808,3900.0],["1984-03-28",2.5069,2.5591,2.5069,2.533,6100.0],["1984-03-29",2.533,2.5591,2.4547,2.4808,10400.0],["1984-03-30",2.4808,2.5069,2.4547,2.5069,9500.0],["1984-04-02",2.5069,2.5591,2.4808,2.533,10900.0],["1984-04-03",2.533,2.533,2.4808,2.533,5300.0],["1984-04-04",2.533,2.5591,2.5069,2.5069,6500.0],["1984-04-05",2.4808,2.4808,2.4547,2.4547,14800.0],["1984-04-06",2.4547,2.4808,2.4286,2.4286,9700.0],["1984-04-09",2.4286,2.4547,2.4286,2.4286,3500.0],["1984-04-10",2.4286,2.4547,2.4286,2.4286,7300.0],["1984-04-11",2.4286,2.5069,2.4286,2.4286,9500.0],["1984-04-12",2.4286,2.4547,2.4286,2.4547,3300.0],["1984-04-13",2.4547,2.4547,2.4286,2.4547,6400.0],["1984-04-16",2.4547,2.5069,2.4547,2.5069,8200.0],["1984-04-17",2.5069,2.533,2.4808,2.533,7900.0],["1984-04-18",2.533,2.533,2.5069,2.533,104900.0],["1984-04-19",2.533,2.5591,2.4808,2.5069,7800.0],["1984-04-23",2.5069,2.5069,2.4808,2.5069,6300.0],["1984-04-24",2.5069,2.533,2.4808,2.5069,7000.0],["1984-04-25",2.5069,2.533,2.4808,2.533,57900.0],["1984-04-26",2.533,2.5591,2.5069,2.533,6800.0],["1984-04-27",2.533,2.5591,2.533,2.533,5800.0],["1984-04-30",2.533,2.5591,2.533,2.5591,60700.0],["1984-05-01",2.5591,2.5591,2.533,2.5591,5900.0],["1984-05-02",2.5591,2.5852,2.5591,2.5591,94600.0],["1984-05-03",2.5852,2.6114,2.5852,2.6114,24700.0],["1984-05-04",2.6114,2.6114,2.5591,2.5591,12500.0],["1984-05-07",2.5591,2.6114,2.5591,2.6114,5200.0],["1984-05-08",2.6114,2.6114,2.5591,2.5591,11100.0],["1984-05-09",2.5591,2.6114,2.5591,2.5591,12900.0],["1984-05-10",2.5591,2.5591,2.5069,2.5591,6700.0],["1984-05-11",2.533,2.533,2.4286,2.4286,13100.0],["1984-05-14",2.4286,2.4808,2.4025,2.4547,7900.0],["1984-05-15",2.4547,2.4808,2.3763,2.4025,7300.0],["1984-05-16",2.4025,2.4547,2.4025,2.4025,10300.0],["1984-05-17",2.4025,2.4547,2.3763,2.3763,10500.0],["1984-05-18",2.4024,2.4547,2.4024,2.4286,4500.0],["1984-05-21",2.4286,2.4547,2.3763,2.3763,4400.0],["1984-05-22",2.3763,2.3763,2.3502,2.3763,4000.0],["1984-05-23",2.3763,2.4024,2.3502,2.3502,7200.0],["1984-05-24",2.3502,2.3763,2.2719,2.298,10200.0],["1984-05-25",2.298,2.3241,2.298,2.3241,6000.0],["1984-05-29",2.3241,2.3241,2.2458,2.2719,2300.0],["1984-05-30",2.2719,2.2719,2.2197,2.2458,6600.0],["1984-05-31",2.2458,2.298,2.2197,2.2458,13800.0],["1984-06-01",2.2719,2.3241,2.2719,2.298,13400.0],["1984-06-04",2.298,2.3502,2.298,2.3241,7300.0],["1984-06-05",2.3241,2.3763,2.3241,2.3502,7700.0],["1984-06-06",2.3502,2.4025,2.3502,2.4025,10100.0],["1984-06-07",2.4024,2.4286,2.3763,2.4286,6500.0],["1984-06-08",2.4286,2.4286,2.3763,2.4025,6800.0],["1984-06-11",2.4024,2.4286,2.3502,2.4286,5300.0],["1984-06-12",2.4286,2.4286,2.3763,2.4286,8900.0],["1984-06-13",2.4286,2.4808,2.4025,2.4808,5900.0],["1984-06-14",2.4808,2.5069,2.4024,2.4286,4000.0],["1984-06-15",2.4286,2.4808,2.4286,2.4547,7100.0],["1984-06-18",2.4547,2.4547,2.4286,2.4286,2700.0],["1984-06-19",2.4286,2.4547,2.3763,2.3763,7000.0],["1984-06-20",2.3763,2.4025,2.3502,2.4025,6400.0],["1984-06-21",2.4025,2.4286,2.3502,2.4025,2600.0],["1984-06-22",2.4025,2.4286,2.4025,2.4025,1500.0],["1984-06-25",2.4025,2.4547,2.3763,2.3763,3400.0],["1984-06-26",2.3763,2.4286,2.3763,2.4025,3400.0],["1984-06-27",2.4025,2.4286,2.3763,2.3763,7000.0],["1984-06-28",2.3763,2.4547,2.3763,2.4547,7200.0],["1984-06-29",2.4547,2.4808,2.4547,2.4547,10700.0],["1984-07-02",2.4547,2.4547,2.3763,2.4286,5400.0],["1984-07-03",2.4286,2.4547,2.4025,2.4547,6300.0],["1984-07-05",2.4547,2.4808,2.4286,2.4808,8000.0],["1984-07-06",2.4808,2.5069,2.4547,2.4808,5700.0],["1984-07-09",2.4808,2.4808,2.4286,2.4547,256500.0],["1984-07-10",2.4547,2.4808,2.4286,2.4547,7000.0],["1984-07-11",2.4547,2.4808,2.4547,2.4547,5300.0],["1984-07-12",2.4547,2.4808,2.4286,2.4547,6500.0],["1984-07-13",2.4547,2.4808,2.4286,2.4808,11400.0],["1984-07-16",2.4808,2.5069,2.4286,2.4547,4500.0],["1984-07-17",2.4547,2.533,2.4547,2.533,11900.0],["1984-07-18",2.533,2.533,2.4547,2.5069,5600.0],["1984-07-19",2.5069,2.533,2.4808,2.5069,8700.0],["1984-07-20",2.5069,2.533,2.4547,2.4547,14300.0],["1984-07-23",2.4547,2.5069,2.4547,2.4547,3300.0],["1984-07-24",2.4547,2.5069,2.4547,2.4808,5200.0],["1984-07-25",2.4808,2.4808,2.4286,2.4547,2200.0],["1984-07-26",2.4547,2.5069,2.4286,2.5069,13700.0],["1984-07-27",2.5069,2.5069,2.4547,2.4547,5300.0],["1984-07-30",2.4547,2.4547,2.3763,2.3763,18000.0],["1984-07-31",2.3763,2.4025,2.3502,2.4025,8000.0],["1984-08-01",2.4024,2.4286,2.3763,2.4286,3600.0],["1984-08-02",2.4286,2.4547,2.4025,2.4025,9300.0],["1984-08-03",2.4025,2.4808,2.3502,2.4808,19600.0],["1984-08-06",2.4286,2.4286,2.3502,2.4025,9800.0],["1984-08-07",2.4024,2.4024,2.3502,2.3502,6600.0],["1984-08-08",2.3502,2.4025,2.3502,2.4025,5400.0],["1984-08-09",2.4025,2.4025,2.3763,2.4025,5300.0],["1984-08-10",2.4024,2.4024,2.3502,2.3502,13400.0],["1984-08-13",2.3502,2.3763,2.3241,2.3763,5200.0],["1984-08-14",2.3763,2.3763,2.298,2.3241,11100.0],["1984-08-15",2.3241,2.3502,2.298,2.3241,5700.0],["1984-08-16",2.3241,2.3502,2.2719,2.2719,12200.0],["1984-08-17",2.2719,2.3241,2.2458,2.298,10700.0],["1984-08-20",2.298,2.3241,2.2197,2.2719,15300.0],["1984-08-21",2.2719,2.3241,2.2719,2.3241,13100.0],["1984-08-22",2.3241,2.3502,2.298,2.298,8700.0],["1984-08-23",2.298,2.3241,2.2719,2.2719,9500.0],["1984-08-24",2.2719,2.298,2.2719,2.298,9300.0],["1984-08-27",2.298,2.298,2.2458,2.2458,6500.0],["1984-08-28",2.2458,2.298,2.2458,2.298,6400.0],["1984-08-29",2.298,2.3502,2.2719,2.298,15100.0],["1984-08-30",2.298,2.3502,2.2719,2.298,24500.0],["1984-08-31",2.298,2.3502,2.298,2.3241,10000.0],["1984-09-04",2.3241,2.3763,2.3241,2.3502,4900.0],["1984-09-05",2.3502,2.4286,2.3502,2.4025,14400.0],["1984-09-06",2.4025,2.4025,2.3763,2.4025,8600.0],["1984-09-07",2.4025,2.4025,2.3502,2.3763,6700.0],["1984-09-10",2.3763,2.4286,2.3763,2.4025,8200.0],["1984-09-11",2.4025,2.4547,2.4025,2.4547,7400.0],["1984-09-12",2.4547,2.4547,2.4286,2.4286,8400.0],["1984-09-13",2.4286,2.4547,2.4286,2.4547,8400.0],["1984-09-14",2.4547,2.4808,2.4547,2.4808,11300.0],["1984-09-17",2.4808,2.4808,2.4547,2.4808,5500.0],["1984-09-18",2.4808,2.4808,2.4547,2.4808,6500.0],["1984-09-19",2.4808,2.4808,2.4286,2.4286,9900.0],["1984-09-20",2.4286,2.4547,2.4286,2.4547,10800.0],["1984-09-21",2.4547,2.4808,2.4025,2.4025,22200.0],["1984-09-24",2.4286,2.533,2.4286,2.5069,13800.0],["1984-09-25",2.5069,2.533,2.4547,2.4547,13800.0],["1984-09-26",2.4808,2.5069,2.4808,2.4808,9000.0],["1984-09-27",2.4808,2.5069,2.4808,2.4808,4500.0],["1984-09-28",2.5069,2.5591,2.5069,2.5591,12700.0],["1984-10-01",2.5591,2.5852,2.5069,2.5069,16700.0],["1984-10-02",2.5069,2.533,2.5069,2.5069,5300.0],["1984-10-03",2.5069,2.533,2.5069,2.533,8000.0],["1984-10-04",2.533,2.5591,2.5069,2.5591,11300.0],["1984-10-05",2.5591,2.6114,2.5069,2.5591,14200.0],["1984-10-08",2.5591,2.5852,2.5069,2.533,7900.0],["1984-10-09",2.533,2.5591,2.4808,2.5069,8400.0],["1984-10-10",2.5069,2.5069,2.4808,2.5069,8000.0],["1984-10-11",2.5069,2.5069,2.4808,2.5069,5600.0],["1984-10-12",2.5069,2.5069,2.4808,2.5069,6700.0],["1984-10-15",2.533,2.5852,2.533,2.5852,16500.0],["1984-10-16",2.5591,2.5591,2.5069,2.5591,9700.0],["1984-10-17",2.5591,2.5591,2.533,2.5591,4800.0],["1984-10-18",2.5591,2.6114,2.5591,2.6114,24200.0],["1984-10-19",2.6114,2.6375,2.5852,2.6375,23900.0],["1984-10-22",2.6375,2.6636,2.6114,2.6375,23200.0],["1984-10-23",2.6375,2.6636,2.6114,2.6375,13900.0],["1984-10-24",2.6375,2.6636,2.6114,2.6114,12200.0],["1984-10-25",2.6114,2.6375,2.5591,2.5852,8800.0],["1984-10-26",2.5852,2.6114,2.5591,2.5852,10300.0],["1984-10-29",2.5852,2.6114,2.5069,2.533,7500.0],["1984-10-30",2.533,2.6114,2.533,2.6114,4600.0],["1984-10-31",2.6114,2.6375,2.5591,2.6375,6900.0],["1984-11-01",2.6375,2.6375,2.6114,2.6375,11900.0],["1984-11-02",2.6375,2.6375,2.533,2.6114,14800.0],["1984-11-05",2.6114,2.6636,2.5852,2.6375,22700.0],["1984-11-06",2.6375,2.6636,2.6375,2.6375,8600.0],["1984-11-07",2.6375,2.6636,2.6375,2.6375,13300.0],["1984-11-08",2.6375,2.6636,2.6375,2.6375,19500.0],["1984-11-09",2.6375,2.6636,2.6375,2.6636,17300.0],["1984-11-12",2.6636,2.6636,2.6375,2.6375,15300.0],["1984-11-13",2.6375,2.6375,2.5069,2.5591,29700.0],["1984-11-14",2.5591,2.5852,2.5069,2.533,8500.0],["1984-11-15",2.533,2.5591,2.5069,2.5591,46000.0],["1984-11-16",2.5591,2.5852,2.533,2.533,20600.0],["1984-11-19",2.533,2.5591,2.5069,2.5591,21200.0],["1984-11-20",2.5591,2.5591,2.533,2.533,16100.0],["1984-11-21",2.533,2.5852,2.533,2.5852,5300.0],["1984-11-23",2.5852,2.6114,2.5591,2.6114,7000.0],["1984-11-26",2.6114,2.6114,2.5591,2.5591,7000.0],["1984-11-27",2.5591,2.5852,2.5591,2.5852,9600.0],["1984-11-28",2.5852,2.6114,2.5852,2.5852,15700.0],["1984-11-29",2.5852,2.6375,2.5852,2.6375,6100.0],["1984-11-30",2.6375,2.6636,2.6114,2.6114,13800.0],["1984-12-03",2.6114,2.6375,2.5852,2.5852,7000.0],["1984-12-04",2.5852,2.6375,2.5852,2.6114,17700.0],["1984-12-05",2.6114,2.6636,2.6114,2.6375,16600.0],["1984-12-06",2.6375,2.6636,2.6375,2.6375,16100.0],["1984-12-07",2.6375,2.6897,2.6375,2.6636,18200.0],["1984-12-10",2.6636,2.6636,2.6375,2.6636,21100.0],["1984-12-11",2.6636,2.6897,2.6636,2.6897,21400.0],["1984-12-12",2.6897,2.7158,2.6636,2.7158,17800.0],["1984-12-13",2.7158,2.7419,2.6897,2.7419,28700.0],["1984-12-14",2.7419,2.768,2.7158,2.768,25900.0],["1984-12-17",2.768,2.8203,2.768,2.8203,29700.0],["1984-12-18",2.8203,2.9247,2.8203,2.8986,60200.0],["1984-12-19",2.8986,3.0031,2.8464,2.8464,63600.0],["1984-12-20",2.8464,2.977,2.8464,2.8986,43800.0],["1984-12-21",2.8986,2.9247,2.8464,2.9247,20600.0],["1984-12-24",2.9247,2.9508,2.8986,2.9508,7900.0],["1984-12-26",2.9508,2.9769,2.8725,2.8725,13900.0],["1984-12-27",2.8986,2.977,2.8986,2.9247,16400.0],["1984-12-28",2.9247,2.9508,2.8986,2.9508,15700.0],["1984-12-31",2.9508,2.9508,2.8986,2.9247,15400.0],["1985-01-02",2.9247,2.9247,2.8725,2.9247,14600.0],["1985-01-03",2.9247,2.9247,2.8725,2.8986,10400.0],["1985-01-04",2.8986,2.9247,2.8725,2.8986,11400.0],["1985-01-07",2.8986,2.9247,2.8464,2.8464,11000.0],["1985-01-08",2.8725,2.977,2.8725,2.9247,26200.0],["1985-01-09",2.9247,2.977,2.9247,2.9247,25400.0],["1985-01-10",2.9247,2.9769,2.8986,2.9508,21800.0],["1985-01-11",2.9508,3.0292,2.9247,2.9247,30900.0],["1985-01-14",2.9247,3.0292,2.9247,3.0292,16700.0],["1985-01-15",3.0292,3.0814,3.0292,3.0553,32900.0],["1985-01-16",3.0553,3.1075,3.0553,3.0553,27200.0],["1985-01-17",3.0553,3.0814,3.0292,3.0292,26200.0],["1985-01-18",3.0292,3.0814,3.0292,3.0553,26200.0],["1985-01-21",3.0553,3.1075,3.0292,3.0553,25500.0],["1985-01-22",3.0553,3.1336,3.0553,3.1075,36500.0],["1985-01-23",3.1075,3.1336,3.0553,3.0814,32800.0],["1985-01-24",3.0814,3.1336,3.0814,3.1075,24400.0],["1985-01-25",3.1075,3.1336,3.0553,3.0553,18500.0],["1985-01-28",3.0553,3.0814,3.0292,3.0292,15700.0],["1985-01-29",3.0292,3.0814,3.0031,3.0814,11400.0],["1985-01-30",3.0814,3.0814,3.0292,3.0553,19000.0],["1985-01-31",3.0553,3.0814,3.0031,3.0292,14200.0],["1985-02-01",3.0292,3.0292,2.9769,3.0292,15200.0],["1985-02-04",3.0292,3.0814,3.0031,3.0814,20000.0],["1985-02-05",3.0292,3.0292,2.9247,2.9247,26400.0],["1985-02-06",2.9247,3.0031,2.8986,2.8986,18300.0],["1985-02-07",2.9247,3.0031,2.9247,2.9769,19000.0],["1985-02-08",2.9769,3.0553,2.9769,3.0031,22400.0],["1985-02-11",3.0292,3.0553,3.0292,3.0292,19200.0],["1985-02-12",3.0292,3.0553,2.9769,2.9769,11700.0],["1985-02-13",3.0031,3.0292,3.0031,3.0031,15500.0],["1985-02-14",3.0031,3.0553,3.0031,3.0031,9100.0],["1985-02-15",3.0031,3.0553,3.0031,3.0553,16400.0],["1985-02-19",3.0553,3.0814,3.0292,3.0553,22900.0],["1985-02-20",3.0553,3.1075,3.0292,3.0814,12600.0],["1985-02-21",3.0814,3.1075,3.0814,3.1075,11700.0],["1985-02-22",3.1075,3.1075,3.0814,3.0814,22300.0],["1985-02-25",3.0814,3.1075,3.0553,3.0814,15700.0],["1985-02-26",3.0814,3.1075,3.0553,3.0553,22600.0],["1985-02-27",3.0553,3.0814,3.0031,3.0031,12400.0],["1985-02-28",3.0031,3.0814,3.0031,3.0553,7400.0],["1985-03-01",3.0553,3.1075,3.0031,3.0292,18800.0],["1985-03-04",3.0292,3.0814,3.0031,3.0292,11400.0],["1985-03-05",3.0292,3.0553,2.9769,2.9769,12500.0],["1985-03-06",2.9769,3.0553,2.9769,3.0031,12400.0],["1985-03-07",3.0031,3.0292,2.9769,3.0292,9500.0],["1985-03-08",3.0292,3.0292,2.9508,2.9769,15800.0],["1985-03-11",2.9769,3.0292,2.9508,2.9769,19200.0],["1985-03-12",2.9769,3.0292,2.9769,3.0292,21000.0],["1985-03-13",3.0292,3.0814,3.0031,3.0553,40300.0],["1985-03-14",3.0814,3.1336,3.0814,3.1075,20600.0],["1985-03-15",3.1075,3.1336,3.0814,3.1075,24600.0],["1985-03-18",3.1336,3.1859,3.1336,3.1859,22900.0],["1985-03-19",3.1859,3.1859,3.1336,3.1597,26900.0],["1985-03-20",3.1597,3.3164,3.1336,3.1859,41600.0],["1985-03-21",3.1859,3.212,3.1597,3.1859,17400.0],["1985-03-22",3.1859,3.2381,3.1859,3.212,18900.0],["1985-03-25",3.212,3.2642,3.1859,3.2381,12100.0],["1985-03-26",3.2381,3.2642,3.212,3.2381,10100.0],["1985-03-27",3.2381,3.3425,3.212,3.3164,52900.0],["1985-03-28",3.3164,3.3425,3.2381,3.2642,16800.0],["1985-03-29",3.2903,3.3687,3.2903,3.3164,26500.0],["1985-04-01",3.3164,3.4992,3.3164,3.3687,58700.0],["1985-04-02",3.3687,3.3687,3.3164,3.3164,22900.0],["1985-04-03",3.3164,3.3687,3.3164,3.3164,20600.0],["1985-04-04",3.3164,3.3425,3.2642,3.3164,14300.0],["1985-04-08",3.3164,3.3425,3.2642,3.2642,15900.0],["1985-04-09",3.2642,3.3164,3.2381,3.2903,28000.0],["1985-04-10",3.2903,3.3164,3.2642,3.2642,15900.0],["1985-04-11",3.2642,3.3164,3.2642,3.3164,7700.0],["1985-04-12",3.3164,3.3425,3.2903,3.3164,11500.0],["1985-04-15",3.3164,3.3164,3.2903,3.2903,10500.0],["1985-04-16",3.2903,3.3164,3.2642,3.3164,14000.0],["1985-04-17",3.3164,3.3164,3.2642,3.2642,14200.0],["1985-04-18",3.2642,3.2903,3.2381,3.2381,12400.0],["1985-04-19",3.2642,3.3164,3.2642,3.2903,23800.0],["1985-04-22",3.2903,3.3164,3.2642,3.2903,11800.0],["1985-04-23",3.2903,3.2903,3.2381,3.2381,26700.0],["1985-04-24",3.2381,3.2903,3.2381,3.2381,9800.0],["1985-04-25",3.2642,3.3164,3.2642,3.3164,13000.0],["1985-04-26",3.3164,3.3425,3.2903,3.3425,12300.0],["1985-04-29",3.3425,3.3687,3.2903,3.3687,17600.0],["1985-04-30",3.3687,3.3948,3.3425,3.3687,15700.0],["1985-05-01",3.3687,3.3948,3.3687,3.3687,10700.0],["1985-05-02",3.3687,3.447,3.3425,3.4209,13100.0],["1985-05-03",3.4209,3.447,3.3687,3.3948,17000.0],["1985-05-06",3.3687,3.3687,3.3164,3.3164,11000.0],["1985-05-07",3.3164,3.3687,3.2903,3.3164,16700.0],["1985-05-08",3.3164,3.3425,3.3164,3.3425,17200.0],["1985-05-09",3.3687,3.4731,3.3687,3.4209,46600.0],["1985-05-10",3.447,3.5514,3.447,3.4731,45800.0],["1985-05-13",3.4731,3.5253,3.4731,3.4731,28200.0],["1985-05-14",3.4731,3.5514,3.4731,3.4992,37400.0],["1985-05-15",3.4992,3.5253,3.4209,3.447,27100.0],["1985-05-16",3.4209,3.4209,3.3948,3.3948,28400.0],["1985-05-17",3.3948,3.4731,3.3687,3.4731,33300.0],["1985-05-20",3.4731,3.5253,3.447,3.4731,36200.0],["1985-05-21",3.4731,3.5253,3.447,3.4731,18000.0],["1985-05-22",3.4731,3.4992,3.4209,3.4209,26000.0],["1985-05-23",3.4209,3.447,3.3425,3.3425,23600.0],["1985-05-24",3.3425,3.4209,3.3425,3.4209,16200.0],["1985-05-28",3.4209,3.447,3.3687,3.4209,8300.0],["1985-05-29",3.4209,3.4992,3.4209,3.4992,16400.0],["1985-05-30",3.4992,3.5253,3.4731,3.5253,22400.0],["1985-05-31",3.5253,3.5514,3.4731,3.5253,44800.0],["1985-06-03",3.5253,3.5253,3.4731,3.4731,19600.0],["1985-06-04",3.4731,3.5253,3.447,3.447,14000.0],["1985-06-05",3.4731,3.6037,3.4731,3.6037,28600.0],["1985-06-06",3.6037,3.6037,3.5253,3.5776,19500.0],["1985-06-07",3.5776,3.5776,3.5253,3.5514,11400.0],["1985-06-10",3.5514,3.5776,3.4992,3.5514,17300.0],["1985-06-11",3.5514,3.5776,3.4992,3.5253,19600.0],["1985-06-12",3.5253,3.5514,3.5253,3.5514,24700.0],["1985-06-13",3.5253,3.5253,3.3948,3.4209,18500.0],["1985-06-14",3.4209,3.447,3.3948,3.447,12600.0],["1985-06-17",3.447,3.447,3.3687,3.4209,7400.0],["1985-06-18",3.447,3.4992,3.447,3.447,19500.0],["1985-06-19",3.447,3.5514,3.447,3.5514,23700.0],["1985-06-20",3.5514,3.5514,3.4992,3.5253,12700.0],["1985-06-21",3.5253,3.5514,3.4992,3.5253,9400.0],["1985-06-24",3.5776,3.6559,3.5776,3.6037,40400.0],["1985-06-25",3.6037,3.7342,3.6037,3.6037,36500.0],["1985-06-26",3.6037,3.6559,3.6037,3.6037,22200.0],["1985-06-27",3.6037,3.682,3.6037,3.682,26400.0],["1985-06-28",3.682,3.7081,3.6559,3.7081,9700.0],["1985-07-01",3.7081,3.7342,3.5776,3.6559,25900.0],["1985-07-02",3.682,3.7342,3.682,3.7342,14300.0],["1985-07-03",3.7081,3.7081,3.6298,3.6559,18000.0],["1985-07-05",3.6559,3.7342,3.6298,3.7342,19200.0],["1985-07-08",3.7342,3.7604,3.682,3.7081,13000.0],["1985-07-09",3.7081,3.7081,3.6298,3.6298,19000.0],["1985-07-10",3.6298,3.682,3.5776,3.6298,28700.0],["1985-07-11",3.6298,3.7081,3.6298,3.682,19100.0],["1985-07-12",3.682,3.682,3.6559,3.6559,7100.0],["1985-07-15",3.6559,3.7081,3.6037,3.6298,18500.0],["1985-07-16",3.6298,3.7081,3.6298,3.7081,19000.0],["1985-07-17",3.7081,3.7342,3.6559,3.6559,18700.0],["1985-07-18",3.6559,3.7081,3.6559,3.7081,24600.0],["1985-07-19",3.7081,3.7604,3.6559,3.6559,23700.0],["1985-07-22",3.7342,3.8126,3.7342,3.7865,15600.0],["1985-07-23",3.7865,3.8648,3.7865,3.8387,44600.0],["1985-07-24",3.8387,3.8387,3.7342,3.7865,28700.0],["1985-07-25",3.7865,3.8126,3.7604,3.7865,25200.0],["1985-07-26",3.7604,3.7604,3.7081,3.7081,31700.0],["1985-07-29",3.7081,3.7081,3.6559,3.682,16400.0],["1985-07-30",3.682,3.7081,3.682,3.682,26400.0],["1985-07-31",3.682,3.7081,3.682,3.682,36200.0],["1985-08-01",3.682,3.7342,3.682,3.7342,22800.0],["1985-08-02",3.7604,3.8648,3.7604,3.8648,29100.0],["1985-08-05",3.7865,3.7865,3.7342,3.7342,15500.0],["1985-08-06",3.7342,3.7865,3.7081,3.7342,24300.0],["1985-08-07",3.7342,3.7604,3.7081,3.7604,18300.0],["1985-08-08",3.7604,3.8126,3.7342,3.7865,22900.0],["1985-08-09",3.7865,3.8126,3.7342,3.7342,10300.0],["1985-08-12",3.7342,3.7865,3.7081,3.7342,14900.0],["1985-08-13",3.7342,3.7604,3.7081,3.7604,11900.0],["1985-08-14",3.7604,3.7604,3.7342,3.7604,16100.0],["1985-08-15",3.7604,3.7604,3.7342,3.7342,10800.0],["1985-08-16",3.7342,3.7604,3.7342,3.7342,11100.0],["1985-08-19",3.7342,3.7865,3.7342,3.7604,12000.0],["1985-08-20",3.7604,3.7604,3.7342,3.7342,7700.0],["1985-08-21",3.7342,3.7604,3.7342,3.7604,6700.0],["1985-08-22",3.7604,3.7604,3.7342,3.7342,12100.0],["1985-08-23",3.7342,3.7604,3.7081,3.7342,13100.0],["1985-08-26",3.7342,3.7604,3.7081,3.7081,7400.0],["1985-08-27",3.7081,3.7342,3.682,3.7081,12000.0],["1985-08-28",3.7081,3.7081,3.682,3.7081,4500.0],["1985-08-29",3.7081,3.7081,3.6559,3.682,4100.0],["1985-08-30",3.7081,3.7342,3.7081,3.7081,6700.0],["1985-09-03",3.7081,3.7342,3.682,3.682,6300.0],["1985-09-04",3.682,3.7342,3.6037,3.6037,17000.0],["1985-09-05",3.5776,3.5776,3.5253,3.5514,14200.0],["1985-09-06",3.5514,3.6037,3.5253,3.6037,28600.0],["1985-09-09",3.6037,3.6298,3.5776,3.6037,10000.0],["1985-09-10",3.6037,3.6037,3.5253,3.5253,18700.0],["1985-09-11",3.5253,3.5253,3.447,3.447,18400.0],["1985-09-12",3.447,3.4731,3.3948,3.447,16700.0],["1985-09-13",3.447,3.447,3.3948,3.447,94700.0],["1985-09-16",3.447,3.4731,3.3948,3.3948,14900.0],["1985-09-17",3.3948,3.4209,3.3687,3.4209,43300.0],["1985-09-18",3.4209,3.447,3.3948,3.3948,31100.0],["1985-09-19",3.3948,3.3948,3.2381,3.3948,50300.0],["1985-09-20",3.3948,3.447,3.3687,3.447,30900.0],["1985-09-23",3.447,3.4731,3.447,3.447,19700.0],["1985-09-24",3.447,3.4731,3.4209,3.447,18600.0],["1985-09-25",3.447,3.447,3.4209,3.4209,15000.0],["1985-09-26",3.4209,3.4731,3.3948,3.3948,7200.0],["1985-09-30",3.3948,3.447,3.3948,3.447,30000.0],["1985-10-01",3.447,3.4731,3.4209,3.4731,18400.0],["1985-10-02",3.4731,3.4992,3.447,3.4992,17500.0],["1985-10-03",3.4992,3.5776,3.4731,3.5253,31700.0],["1985-10-04",3.5253,3.5776,3.5253,3.5514,30100.0],["1985-10-07",3.5776,3.6559,3.5776,3.5776,12900.0],["1985-10-08",3.5776,3.5776,3.5253,3.5253,20500.0],["1985-10-09",3.5253,3.5776,3.4992,3.5253,19700.0],["1985-10-10",3.5253,3.5253,3.4731,3.4731,7900.0],["1985-10-11",3.4731,3.5514,3.4731,3.5514,14000.0],["1985-10-14",3.6037,3.7081,3.6037,3.682,18100.0],["1985-10-15",3.682,3.7865,3.682,3.7342,27000.0],["1985-10-16",3.7342,3.7865,3.7342,3.7342,10400.0],["1985-10-17",3.7342,3.7604,3.682,3.7081,18400.0],["1985-10-18",3.7081,3.7604,3.7081,3.7342,9700.0],["1985-10-21",3.7342,3.7865,3.7342,3.7604,13300.0],["1985-10-22",3.7604,3.8387,3.7604,3.8126,18600.0],["1985-10-23",3.8126,3.8648,3.8126,3.8387,12200.0],["1985-10-24",3.8387,3.9693,3.8387,3.9432,23600.0],["1985-10-25",3.917,3.917,3.7081,3.7604,54100.0],["1985-10-28",3.7604,3.7604,3.682,3.682,16400.0],["1985-10-29",3.682,3.7342,3.682,3.7081,11000.0],["1985-10-30",3.7081,3.7342,3.682,3.7081,15200.0],["1985-10-31",3.7081,3.7604,3.682,3.7342,24600.0],["1985-11-01",3.7342,3.8126,3.7342,3.7604,22900.0],["1985-11-04",3.7342,3.7342,3.682,3.682,28900.0],["1985-11-05",3.682,3.7342,3.682,3.682,29900.0],["1985-11-06",3.682,3.7342,3.682,3.7081,22200.0],["1985-11-07",3.7081,3.7342,3.682,3.7342,11300.0],["1985-11-08",3.7342,3.7342,3.7081,3.7342,30600.0],["1985-11-11",3.7342,3.7604,3.682,3.7604,38100.0],["1985-11-12",3.7604,3.7865,3.682,3.7604,26700.0],["1985-11-13",3.7604,3.8126,3.7604,3.7604,48600.0],["1985-11-14",3.7604,3.8387,3.7342,3.7865,19800.0],["1985-11-15",3.7865,3.8126,3.7604,3.8126,24500.0],["1985-11-18",3.7865,3.7865,3.7342,3.7342,31600.0],["1985-11-19",3.7342,3.7865,3.7081,3.7081,17200.0],["1985-11-20",3.7081,3.7342,3.6559,3.6559,6600.0],["1985-11-21",3.6559,3.8126,3.6559,3.8126,33700.0],["1985-11-22",3.8126,3.8126,3.7342,3.7342,11900.0],["1985-11-25",3.7342,3.7604,3.682,3.7342,11500.0],["1985-11-26",3.7342,3.7604,3.7081,3.7081,7000.0],["1985-11-27",3.7081,3.7342,3.682,3.7342,15900.0],["1985-11-29",3.7081,3.7081,3.6298,3.6559,7000.0],["1985-12-02",3.6559,3.6559,3.6037,3.6037,8700.0],["1985-12-03",3.6037,3.6298,3.5514,3.5776,29600.0],["1985-12-04",3.5776,3.6037,3.5514,3.6037,15200.0],["1985-12-05",3.5776,3.5776,3.4992,3.4992,16500.0],["1985-12-06",3.4992,3.5514,3.4992,3.5514,12100.0],["1985-12-09",3.5514,3.5514,3.4992,3.4992,13300.0],["1985-12-10",3.4992,3.5514,3.4731,3.5514,23900.0],["1985-12-11",3.5514,3.5776,3.4992,3.5253,13100.0],["1985-12-12",3.5253,3.5776,3.5253,3.5514,28000.0],["1985-12-13",3.5514,3.5776,3.4731,3.4731,56600.0],["1985-12-16",3.4731,3.5253,3.447,3.4992,20100.0],["1985-12-17",3.4992,3.5776,3.4731,3.5514,49900.0],["1985-12-18",3.5514,3.6037,3.5514,3.5776,15800.0],["1985-12-19",3.5776,3.6559,3.5776,3.6559,13500.0],["1985-12-20",3.6559,3.7081,3.6037,3.7081,17300.0],["1985-12-23",3.7081,3.7342,3.682,3.7081,19300.0],["1985-12-24",3.7081,3.7081,3.682,3.7081,7400.0],["1985-12-26",3.7081,3.7604,3.7081,3.7604,3900.0],["1985-12-27",3.7604,3.7604,3.7081,3.7342,16100.0],["1985-12-30",3.7342,3.7342,3.682,3.7342,20700.0],["1985-12-31",3.7342,3.7865,3.7081,3.7604,16400.0],["1986-01-02",3.7604,3.8387,3.7604,3.7865,25400.0],["1986-01-03",3.7865,3.8648,3.7865,3.8387,16500.0],["1986-01-06",3.8387,3.8648,3.7604,3.8387,17800.0],["1986-01-07",3.8387,3.8648,3.7865,3.8387,30500.0],["1986-01-08",3.8387,3.8387,3.7604,3.7604,13400.0],["1986-01-09",3.7604,3.7865,3.6037,3.6298,21400.0],["1986-01-10",3.6298,3.682,3.5776,3.5776,11400.0],["1986-01-13",3.5776,3.6037,3.4731,3.5514,28300.0],["1986-01-14",3.5514,3.6037,3.5514,3.5776,18300.0],["1986-01-15",3.5776,3.6298,3.5776,3.6298,11700.0],["1986-01-16",3.6298,3.7081,3.6298,3.682,11700.0],["1986-01-17",3.682,3.7342,3.682,3.7081,16200.0],["1986-01-20",3.7081,3.7342,3.682,3.7342,7700.0],["1986-01-21",3.7342,3.7342,3.6559,3.7342,18400.0],["1986-01-22",3.7081,3.7081,3.6559,3.6559,10900.0],["1986-01-23",3.6559,3.7081,3.6298,3.7081,12300.0],["1986-01-24",3.7081,3.7342,3.6298,3.682,13800.0],["1986-01-27",3.682,3.682,3.6037,3.6559,9900.0],["1986-01-28",3.6559,3.7081,3.6559,3.7081,5700.0],["1986-01-29",3.7081,3.8126,3.682,3.682,25800.0],["1986-01-30",3.682,3.7342,3.682,3.7342,9000.0],["1986-01-31",3.7342,3.8126,3.7342,3.7604,21800.0],["1986-02-03",3.7604,3.917,3.7604,3.917,35400.0],["1986-02-04",3.8387,3.8387,3.7342,3.7604,20000.0],["1986-02-05",3.7604,3.7604,3.6559,3.7342,17500.0],["1986-02-06",3.7342,3.7342,3.682,3.7081,16500.0],["1986-02-07",3.7081,3.7342,3.6298,3.682,33800.0],["1986-02-10",3.682,3.7081,3.6559,3.682,10500.0],["1986-02-11",3.682,3.7081,3.6037,3.6037,15500.0],["1986-02-12",3.6037,3.6559,3.6037,3.6298,10900.0],["1986-02-13",3.6298,3.6559,3.6037,3.6037,13300.0],["1986-02-14",3.6037,3.6298,3.5776,3.6037,8500.0],["1986-02-18",3.6037,3.682,3.6037,3.6298,19600.0],["1986-02-19",3.6559,3.7081,3.6559,3.682,9300.0],["1986-02-20",3.682,3.7342,3.6559,3.7081,10600.0],["1986-02-21",3.7081,3.7342,3.6559,3.682,15600.0],["1986-02-24",3.682,3.7604,3.6037,3.6037,20900.0],["1986-02-25",3.6298,3.7081,3.6298,3.6559,31500.0],["1986-02-26",3.6559,3.682,3.6037,3.6298,21500.0],["1986-02-27",3.6298,3.7342,3.6298,3.682,27200.0],["1986-02-28",3.682,3.7604,3.6559,3.7604,29100.0],["1986-03-03",3.7342,3.7342,3.6298,3.6298,29600.0],["1986-03-04",3.6559,3.7342,3.6559,3.682,32100.0],["1986-03-05",3.682,3.7342,3.682,3.7081,27200.0],["1986-03-06",3.7081,3.7081,3.682,3.7081,21800.0],["1986-03-07",3.7081,3.7081,3.6559,3.7081,19600.0],["1986-03-10",3.7081,3.7342,3.7081,3.7342,14100.0],["1986-03-11",3.7342,3.7604,3.7081,3.7604,16600.0],["1986-03-12",3.7604,3.8126,3.7342,3.7342,24300.0],["1986-03-13",3.7342,3.7865,3.7342,3.7865,15100.0],["1986-03-14",3.7865,3.8648,3.7342,3.8387,59200.0],["1986-03-17",3.8387,3.8909,3.7604,3.8387,34500.0],["1986-03-18",3.8387,3.8909,3.7865,3.7865,28900.0],["1986-03-19",3.8126,3.8909,3.8126,3.8648,20600.0],["1986-03-20",3.8648,3.917,3.8387,3.8909,14200.0],["1986-03-21",3.8909,3.9432,3.8126,3.9432,36400.0],["1986-03-24",3.9432,3.9693,3.917,3.917,10900.0],["1986-03-25",3.8909,3.8909,3.7604,3.8126,92400.0],["1986-03-26",3.8126,3.8126,3.7342,3.7604,41500.0],["1986-03-27",3.7865,4.0215,3.7865,3.9693,55600.0],["1986-03-31",3.9693,4.0215,3.8909,4.0215,28100.0],["1986-04-01",4.0215,4.0998,4.0215,4.0737,18200.0],["1986-04-02",4.0737,4.1259,4.0215,4.0998,43400.0],["1986-04-03",4.0998,4.1521,4.0737,4.0737,19700.0],["1986-04-04",4.0737,4.0998,4.0476,4.0476,22000.0],["1986-04-07",4.0476,4.0476,3.9432,3.9693,17700.0],["1986-04-08",3.9693,4.0737,3.9693,4.0737,14300.0],["1986-04-09",4.0737,4.0998,3.9954,4.0476,47500.0],["1986-04-10",4.0476,4.0476,3.9954,4.0215,13300.0],["1986-04-11",4.0215,4.0215,3.9693,3.9954,9800.0],["1986-04-14",3.9954,4.0215,3.9693,4.0215,7900.0],["1986-04-15",4.0215,4.0215,3.9954,4.0215,10000.0],["1986-04-16",4.0215,4.0215,3.9693,3.9954,13900.0],["1986-04-17",3.9954,4.0215,3.9954,4.0215,35400.0],["1986-04-18",4.0215,4.2043,3.9954,4.1521,35800.0],["1986-04-21",4.1521,4.1521,4.0476,4.1259,10600.0],["1986-04-22",4.1259,4.1259,4.0476,4.1259,7600.0],["1986-04-23",4.1259,4.1259,4.0476,4.0998,12900.0],["1986-04-24",4.0737,4.0737,4.0215,4.0215,5500.0],["1986-04-25",4.0215,4.0476,3.9954,4.0215,9500.0],["1986-04-28",4.0215,4.0476,3.9693,4.0215,8500.0],["1986-04-29",4.0215,4.0215,3.9693,3.9954,6200.0],["1986-04-30",3.9954,3.9954,3.9432,3.9693,13500.0],["1986-05-01",3.9432,3.9432,3.8909,3.9432,72400.0],["1986-05-02",3.9432,3.9432,3.917,3.917,29600.0],["1986-05-05",3.917,3.9693,3.917,3.9693,87000.0],["1986-05-06",3.9693,3.9693,3.9432,3.9432,28000.0],["1986-05-07",3.9432,3.9693,3.9432,3.9432,42600.0],["1986-05-08",3.9432,3.9693,3.9432,3.9693,21200.0],["1986-05-09",3.9432,3.9432,3.8909,3.9432,38600.0],["1986-05-12",3.9432,3.9693,3.917,3.9432,37400.0],["1986-05-13",3.9432,3.9693,3.917,3.9432,19300.0],["1986-05-14",3.9432,3.9432,3.917,3.9432,21500.0],["1986-05-15",3.9432,3.9432,3.917,3.917,18600.0],["1986-05-16",3.917,3.9432,3.917,3.917,12900.0],["1986-05-19",3.917,3.9432,3.917,3.917,16200.0],["1986-05-20",3.917,3.9432,3.917,3.917,8300.0],["1986-05-21",3.917,3.9432,3.917,3.917,23800.0],["1986-05-22",3.917,3.9432,3.917,3.917,13700.0],["1986-05-23",3.917,3.9432,3.917,3.917,17300.0],["1986-05-27",3.917,3.9432,3.8909,3.9432,13000.0],["1986-05-28",3.9432,3.9693,3.917,3.9693,21500.0],["1986-05-29",3.9693,3.9693,3.8387,3.8648,18400.0],["1986-05-30",3.8387,3.8387,3.8126,3.8126,10400.0],["1986-06-02",3.8126,3.8387,3.7342,3.7865,20300.0],["1986-06-03",3.7865,3.8126,3.7604,3.8126,10200.0],["1986-06-04",3.8126,3.8387,3.7865,3.8126,14700.0],["1986-06-05",3.8126,3.8126,3.7865,3.7865,20000.0],["1986-06-06",3.7865,3.8387,3.7865,3.8126,21600.0],["1986-06-09",3.8126,3.8387,3.7865,3.8126,13600.0],["1986-06-10",3.8126,3.8387,3.7604,3.8126,42900.0],["1986-06-11",3.8126,3.8387,3.7865,3.8126,13300.0],["1986-06-12",3.8126,3.8648,3.8126,3.8387,7600.0],["1986-06-13",3.8387,3.8909,3.8387,3.8648,16100.0],["1986-06-16",3.8648,3.917,3.8387,3.917,17200.0],["1986-06-17",3.917,3.9954,3.917,3.9954,17500.0],["1986-06-18",3.9954,3.9954,3.9432,3.9432,9600.0],["1986-06-19",3.9432,3.9693,3.917,3.9432,10000.0],["1986-06-20",3.9432,3.9432,3.7604,3.917,26400.0],["1986-06-23",3.917,3.917,3.8387,3.8909,10600.0],["1986-06-24",3.8909,3.8909,3.8387,3.8648,9100.0],["1986-06-25",3.8648,3.917,3.8387,3.8648,8700.0],["1986-06-26",3.8648,3.9432,3.8648,3.8909,25700.0],["1986-06-27",3.8909,3.9432,3.8909,3.9432,20200.0],["1986-06-30",3.9432,3.9693,3.8909,3.9693,27600.0],["1986-07-01",3.9693,3.9954,3.9693,3.9954,9800.0],["1986-07-02",3.9954,3.9954,3.9693,3.9693,8300.0],["1986-07-03",3.9693,3.9954,3.9693,3.9954,12700.0],["1986-07-07",3.9954,4.0215,3.9432,3.9432,31000.0],["1986-07-08",3.9432,3.9693,3.9432,3.9432,28200.0],["1986-07-09",3.9432,3.9693,3.917,3.9432,7800.0],["1986-07-10",3.9432,3.9693,3.917,3.9693,14600.0],["1986-07-11",3.9693,3.9954,3.917,3.9432,8300.0],["1986-07-14",3.9432,3.9954,3.9432,3.9693,12600.0],["1986-07-15",3.9693,3.9693,3.8648,3.8909,21400.0],["1986-07-16",3.8909,3.917,3.8648,3.8909,43400.0],["1986-07-17",3.8909,3.917,3.8909,3.917,10200.0],["1986-07-18",3.917,3.917,3.8909,3.8909,19300.0],["1986-07-21",3.8909,3.917,3.8648,3.917,8500.0],["1986-07-22",3.917,3.9693,3.917,3.9432,13600.0],["1986-07-23",3.9693,4.0476,3.9693,4.0215,18200.0],["1986-07-24",4.0215,4.0476,3.9693,3.9954,38600.0],["1986-07-25",3.9954,4.0476,3.9954,3.9954,17300.0],["1986-07-28",3.9954,4.0215,3.9693,3.9954,15400.0],["1986-07-29",3.9954,4.0215,3.9693,4.0215,12700.0],["1986-07-30",4.0215,4.0215,3.9693,3.9954,13100.0],["1986-07-31",3.9954,4.0737,3.9693,4.0476,13000.0],["1986-08-01",4.0737,4.0998,4.0737,4.0737,6300.0],["1986-08-04",4.0737,4.0737,4.0476,4.0737,21100.0],["1986-08-05",3.9954,3.9954,3.9432,3.9693,9500.0],["1986-08-06",3.9693,3.9693,3.917,3.917,10700.0],["1986-08-07",3.917,3.9693,3.917,3.9693,16100.0],["1986-08-08",3.9693,3.9693,3.9432,3.9432,7800.0],["1986-08-11",3.9432,3.9693,3.9432,3.9432,6200.0],["1986-08-12",3.9432,3.9693,3.917,3.9693,17100.0],["1986-08-13",3.9693,3.9954,3.9432,3.9954,40200.0],["1986-08-14",3.9954,4.0215,3.9693,3.9954,22600.0],["1986-08-15",3.9954,4.0476,3.9954,4.0215,19100.0],["1986-08-18",4.0215,4.0215,3.9954,4.0215,7300.0],["1986-08-19",4.0215,4.0476,3.9954,4.0215,20600.0],["1986-08-20",4.0215,4.0476,4.0215,4.0476,33300.0],["1986-08-21",4.0476,4.1521,4.0215,4.1521,50100.0],["1986-08-22",4.1521,4.1782,4.126,4.1782,40500.0],["1986-08-25",4.1782,4.2043,4.1521,4.2043,25000.0],["1986-08-26",4.2043,4.2304,4.1782,4.2304,44600.0],["1986-08-27",4.2304,4.3087,4.2304,4.3087,44300.0],["1986-08-28",4.3087,4.4654,4.3087,4.4132,86500.0],["1986-08-29",4.4132,4.4393,4.2304,4.2304,16400.0],["1986-09-02",4.2565,4.361,4.2565,4.3349,37300.0],["1986-09-03",4.3349,4.3871,4.3087,4.3871,99300.0],["1986-09-04",4.3871,4.4393,4.3871,4.4132,50500.0],["1986-09-05",4.4132,4.4132,4.3087,4.3087,31400.0],["1986-09-08",4.3087,4.3349,4.1782,4.2826,24200.0],["1986-09-09",4.2826,4.2826,4.126,4.1782,21800.0],["1986-09-10",4.1521,4.1521,4.0476,4.0998,37600.0],["1986-09-11",4.0998,4.0998,3.917,3.9432,44100.0],["1986-09-12",3.9432,3.9693,3.7604,3.8387,96800.0],["1986-09-15",3.8387,3.917,3.8387,3.8648,25600.0],["1986-09-16",3.8648,3.8909,3.8126,3.8909,22200.0],["1986-09-17",3.8909,4.0476,3.8909,3.9954,30900.0],["1986-09-18",3.9954,4.0215,3.9693,3.9954,17600.0],["1986-09-19",3.9954,4.0215,3.9432,3.9693,15700.0],["1986-09-22",3.9693,4.0476,3.9693,4.0476,28500.0],["1986-09-23",4.0476,4.0998,4.0215,4.0215,7800.0],["1986-09-24",4.0215,4.1259,3.9693,4.1259,20500.0],["1986-09-25",4.1259,4.1521,4.0737,4.0737,20500.0],["1986-09-26",4.0737,4.1259,4.0737,4.1259,19300.0],["1986-09-29",4.0737,4.0737,3.9693,3.9693,38200.0],["1986-09-30",3.9693,3.9954,3.9432,3.9693,32200.0],["1986-10-01",3.9693,4.0476,3.9432,4.0215,30700.0],["1986-10-02",4.0215,4.1259,4.0215,4.0998,63700.0],["1986-10-03",4.0998,4.1259,4.0476,4.0998,7300.0],["1986-10-06",4.0998,4.1259,4.0737,4.0737,3800.0],["1986-10-07",4.0737,4.0998,4.0476,4.0476,8200.0],["1986-10-08",4.0476,4.0737,4.0215,4.0476,14300.0],["1986-10-09",4.0476,4.0737,4.0476,4.0476,8500.0],["1986-10-10",4.0476,4.0737,4.0476,4.0476,26700.0],["1986-10-13",4.0476,4.0737,4.0215,4.0476,19500.0],["1986-10-14",4.0476,4.1259,4.0215,4.0998,49200.0],["1986-10-15",4.0998,4.1259,4.0737,4.0737,15500.0],["1986-10-16",4.0737,4.0998,4.0737,4.0737,15600.0],["1986-10-17",4.0737,4.1259,4.0737,4.1259,34000.0],["1986-10-20",4.1259,4.1259,4.0737,4.0998,5400.0],["1986-10-21",4.0998,4.1259,4.0998,4.0998,13400.0],["1986-10-22",4.0998,4.1259,4.0737,4.1259,10900.0],["1986-10-23",4.1259,4.1782,4.0998,4.1521,27000.0],["1986-10-24",4.1521,4.2304,4.0998,4.1782,47700.0],["1986-10-27",4.1782,4.2043,4.1782,4.2043,42600.0],["1986-10-28",4.2304,4.3087,4.2304,4.2304,77000.0],["1986-10-29",4.2304,4.2565,4.2043,4.2304,27600.0],["1986-10-30",4.2304,4.2304,4.2043,4.2304,9700.0],["1986-10-31",4.2304,4.2304,4.2043,4.2304,15900.0],["1986-11-03",4.2304,4.2565,4.2043,4.2304,47200.0],["1986-11-04",4.2043,4.2043,4.1521,4.1782,47100.0],["1986-11-05",4.1782,4.1782,4.1259,4.1521,8300.0],["1986-11-06",4.1521,4.1521,4.1259,4.1521,17200.0],["1986-11-07",4.1521,4.1521,4.1259,4.1259,10100.0],["1986-11-10",4.126,4.1782,4.126,4.1782,62700.0],["1986-11-11",4.1782,4.1782,4.1259,4.1521,9300.0],["1986-11-12",4.1521,4.1782,4.1259,4.1259,8200.0],["1986-11-13",4.1259,4.1521,4.1259,4.1521,7800.0],["1986-11-14",4.1521,4.1521,4.1259,4.1259,14500.0],["1986-11-17",4.1259,4.1521,4.1259,4.1259,12500.0],["1986-11-18",4.1259,4.1259,4.0737,4.1259,20500.0],["1986-11-19",4.1259,4.1259,4.0737,4.0998,34700.0],["1986-11-20",4.0998,4.0998,4.0737,4.0737,52200.0],["1986-11-21",4.0737,4.1259,4.0476,4.0737,47900.0],["1986-11-24",4.0737,4.0998,4.0737,4.0998,30300.0],["1986-11-25",4.0998,4.0998,4.0476,4.0737,16900.0],["1986-11-26",4.0737,4.0998,4.0215,4.0476,17100.0],["1986-11-28",4.0476,4.0998,4.0215,4.0998,10600.0],["1986-12-01",4.0737,4.0737,4.0215,4.0737,8900.0],["1986-12-02",4.0737,4.0737,3.9954,4.0215,79400.0],["1986-12-03",4.0215,4.0215,3.9693,3.9954,26600.0],["1986-12-04",3.9954,3.9954,3.9693,3.9954,33300.0],["1986-12-05",3.9954,4.0215,3.9693,4.0215,49900.0],["1986-12-08",4.0215,4.0215,3.9693,3.9693,30900.0],["1986-12-09",3.9693,3.9954,3.9693,3.9693,39100.0],["1986-12-10",3.9693,3.9954,3.9432,3.9693,59500.0],["1986-12-11",3.9693,3.9954,3.9432,3.9693,32000.0],["1986-12-12",3.9693,3.9954,3.917,3.9693,167000.0],["1986-12-15",3.9693,4.0215,3.9432,3.9954,20600.0],["1986-12-16",3.9954,4.0215,3.9693,4.0215,74500.0],["1986-12-17",4.0215,4.0737,3.9954,3.9954,28400.0],["1986-12-18",3.9954,4.0215,3.9693,3.9954,13600.0],["1986-12-19",3.9954,4.0215,3.9693,4.0215,21900.0],["1986-12-22",4.0215,4.0215,3.9432,3.9432,33400.0],["1986-12-23",3.9432,3.9954,3.917,3.917,46100.0],["1986-12-24",3.9432,3.9693,3.9432,3.9693,12700.0],["1986-12-26",3.9693,3.9693,3.917,3.9693,16100.0],["1986-12-29",3.9432,3.9432,3.8648,3.8909,18600.0],["1986-12-30",3.8909,3.917,3.8648,3.8648,43300.0],["1986-12-31",3.7604,3.7604,3.6559,3.7342,148600.0],["1987-01-02",3.7342,3.8387,3.7342,3.8387,130100.0],["1987-01-05",3.8387,3.8909,3.8387,3.8648,120500.0],["1987-01-06",3.8648,3.8909,3.8387,3.8909,90700.0],["1987-01-07",3.8909,3.9432,3.8648,3.9432,70700.0],["1987-01-08",3.9432,3.9693,3.917,3.9693,63500.0],["1987-01-09",3.9693,3.9954,3.9693,3.9954,139800.0],["1987-01-12",3.9954,4.0476,3.9954,4.0476,100200.0],["1987-01-13",4.0476,4.2304,4.0476,4.1782,115800.0],["1987-01-14",4.1782,4.4915,4.1782,4.4393,201300.0],["1987-01-15",4.4393,4.4393,4.361,4.361,125400.0],["1987-01-16",4.361,4.4654,4.2826,4.3349,43300.0],["1987-01-19",4.3349,4.3349,4.2304,4.3349,44000.0],["1987-01-20",4.3349,4.361,4.2826,4.361,36200.0],["1987-01-21",4.361,4.361,4.3087,4.3349,50900.0],["1987-01-22",4.3087,4.3087,4.2565,4.3087,34700.0],["1987-01-23",4.3087,4.3087,4.2304,4.2826,47300.0],["1987-01-26",4.2826,4.3087,4.2304,4.2565,41700.0],["1987-01-27",4.2565,4.4132,4.2565,4.4132,29100.0],["1987-01-28",4.4132,4.4393,4.3871,4.4132,20500.0],["1987-01-29",4.4132,4.4654,4.361,4.3871,25300.0],["1987-01-30",4.3871,4.4393,4.2826,4.3871,33900.0],["1987-02-02",4.3871,4.4132,4.3087,4.361,30000.0],["1987-02-03",4.361,4.4132,4.3349,4.3871,21000.0],["1987-02-04",4.4285,4.4285,4.3754,4.3754,17000.0],["1987-02-05",4.3754,4.4284,4.3489,4.4284,45200.0],["1987-02-06",4.4285,4.4285,4.3489,4.3754,24200.0],["1987-02-09",4.3754,4.4284,4.3489,4.4284,33800.0],["1987-02-10",4.4285,4.455,4.3489,4.455,51000.0],["1987-02-11",4.455,4.4815,4.4019,4.4284,73400.0],["1987-02-12",4.4285,4.508,4.4019,4.4815,130900.0],["1987-02-13",4.4815,4.5876,4.455,4.561,48800.0],["1987-02-17",4.561,4.561,4.455,4.455,29800.0],["1987-02-18",4.455,4.5345,4.4285,4.4815,38400.0],["1987-02-19",4.4815,4.561,4.455,4.5345,33300.0],["1987-02-20",4.5345,4.561,4.508,4.508,17600.0],["1987-02-23",4.508,4.5345,4.4815,4.508,39500.0],["1987-02-24",4.508,4.5876,4.508,4.5876,180900.0],["1987-02-25",4.5876,4.5876,4.561,4.5876,12300.0],["1987-02-26",4.5876,4.5876,4.508,4.561,32600.0],["1987-02-27",4.561,4.561,4.5345,4.561,16600.0],["1987-03-02",4.561,4.5876,4.5345,4.5345,22200.0],["1987-03-03",4.5345,4.5876,4.5345,4.561,33100.0],["1987-03-04",4.561,4.5876,4.5345,4.5876,167100.0],["1987-03-05",4.5876,4.6141,4.561,4.6141,16100.0],["1987-03-06",4.6141,4.6141,4.5876,4.6141,13900.0],["1987-03-09",4.6141,4.6141,4.561,4.5876,8800.0],["1987-03-10",4.5876,4.6141,4.561,4.561,17200.0],["1987-03-11",4.561,4.6406,4.561,4.6141,40800.0],["1987-03-12",4.6141,4.6671,4.6141,4.6671,12300.0],["1987-03-13",4.6406,4.6406,4.5876,4.6141,15900.0],["1987-03-16",4.6141,4.6406,4.5876,4.6406,27300.0],["1987-03-17",4.6406,4.8793,4.6141,4.8527,212100.0],["1987-03-18",4.9058,5.1444,4.9058,5.0384,244900.0],["1987-03-19",5.0384,5.1179,5.0384,5.0914,66800.0],["1987-03-20",5.0914,5.1444,5.0384,5.0914,138000.0],["1987-03-23",5.0914,5.1179,5.0384,5.0649,18300.0],["1987-03-24",5.0649,5.3301,5.0118,5.2505,121700.0],["1987-03-25",5.2505,5.2505,5.1975,5.224,23200.0],["1987-03-26",5.224,5.4626,5.1709,5.4626,132100.0],["1987-03-27",5.4626,5.5952,5.4626,5.5952,110700.0],["1987-03-30",5.4892,5.4892,5.3831,5.4626,108800.0],["1987-03-31",5.4626,5.6748,5.4626,5.5952,114000.0],["1987-04-01",5.5952,5.6217,5.4096,5.4626,37200.0],["1987-04-02",5.4626,5.5157,5.4096,5.4361,60400.0],["1987-04-03",5.4361,5.4626,5.3831,5.4361,77800.0],["1987-04-06",5.4361,5.4361,5.3035,5.3566,291100.0],["1987-04-07",5.3566,5.4361,5.3566,5.4096,45500.0],["1987-04-08",5.4096,5.4626,5.4096,5.4096,50600.0],["1987-04-09",5.4096,5.4361,5.3566,5.3831,70400.0],["1987-04-10",5.3566,5.3566,5.1709,5.1709,109300.0],["1987-04-13",5.1444,5.1444,4.8262,4.9058,45300.0],["1987-04-14",4.8527,4.8527,4.561,4.7201,71600.0],["1987-04-15",4.7201,4.7467,4.6406,4.7201,20400.0],["1987-04-16",4.7732,4.9588,4.7732,4.9323,37500.0],["1987-04-20",4.9323,4.9853,4.8262,4.8262,34700.0],["1987-04-21",4.8262,4.9058,4.6936,4.9058,30100.0],["1987-04-22",4.9058,4.9853,4.8262,4.8793,39900.0],["1987-04-23",4.8793,4.8793,4.7732,4.7997,29300.0],["1987-04-24",4.7997,4.7997,4.6406,4.6936,18700.0],["1987-04-27",4.6936,4.6936,4.6406,4.6406,25600.0],["1987-04-28",4.6671,4.8527,4.6671,4.6671,38900.0],["1987-04-29",4.7997,4.8527,4.7997,4.8527,9200.0],["1987-04-30",4.8527,4.8793,4.8262,4.8527,40900.0],["1987-05-01",4.8527,5.0118,4.8527,5.0118,25000.0],["1987-05-04",4.9853,4.9853,4.8793,4.8793,21100.0],["1987-05-05",4.9481,4.9481,4.8405,4.8405,16800.0],["1987-05-06",4.8405,4.8674,4.8136,4.8405,21400.0],["1987-05-07",4.8674,4.9212,4.8674,4.8943,20800.0],["1987-05-08",4.9481,5.1094,4.9481,5.0557,32500.0],["1987-05-11",5.0557,5.1363,5.0019,5.0288,55100.0],["1987-05-12",5.0288,5.0826,5.0288,5.0557,25000.0],["1987-05-13",5.0557,5.1094,5.0557,5.0826,11600.0],["1987-05-14",5.0826,5.1094,5.0557,5.1094,46600.0],["1987-05-15",5.1094,5.1363,5.0288,5.0288,26600.0],["1987-05-18",5.0288,5.0557,4.975,4.975,41800.0],["1987-05-19",4.975,5.0019,4.8943,4.8943,24500.0],["1987-05-20",4.8943,4.9212,4.7061,4.733,14000.0],["1987-05-21",4.733,4.8405,4.733,4.7599,26400.0],["1987-05-22",4.7599,4.7599,4.7061,4.7599,41200.0],["1987-05-26",4.7599,4.8136,4.733,4.7599,9200.0],["1987-05-27",4.733,4.733,4.6792,4.6792,17600.0],["1987-05-28",4.6792,4.733,4.6254,4.6523,17600.0],["1987-05-29",4.6523,4.7867,4.6523,4.7599,20800.0],["1987-06-01",4.7599,4.8136,4.7599,4.8136,4300.0],["1987-06-02",4.8136,4.8674,4.8136,4.8405,10200.0],["1987-06-03",4.8405,4.8943,4.7867,4.8136,11400.0],["1987-06-04",4.8136,4.8674,4.7867,4.8674,7200.0],["1987-06-05",4.8674,4.9212,4.8674,4.9212,7500.0],["1987-06-08",4.9212,5.1094,4.9212,5.1094,55600.0],["1987-06-09",5.1094,5.2439,5.0826,5.2439,32200.0],["1987-06-10",5.2708,5.7548,5.2708,5.4321,181900.0],["1987-06-11",5.459,5.5666,5.459,5.5128,42500.0],["1987-06-12",5.5128,5.5666,5.4859,5.5128,35500.0],["1987-06-15",5.5128,5.5397,5.4859,5.5128,79800.0],["1987-06-16",5.5128,5.5666,5.5128,5.5397,52800.0],["1987-06-17",5.5397,5.5935,5.5128,5.5666,96100.0],["1987-06-18",5.5666,5.5666,5.5128,5.5666,17300.0],["1987-06-19",5.5666,5.5666,5.5128,5.5666,45100.0],["1987-06-22",5.5666,5.5666,5.5128,5.5666,46400.0],["1987-06-23",5.5666,5.5666,5.5128,5.5128,19400.0],["1987-06-24",5.5128,5.5397,5.5128,5.5128,13000.0],["1987-06-25",5.5128,5.5397,5.5128,5.5397,22600.0],["1987-06-26",5.5397,5.5666,5.5397,5.5666,28000.0],["1987-06-29",5.5666,5.5666,5.5397,5.5666,16000.0],["1987-06-30",5.5666,5.5666,5.5397,5.5397,13300.0],["1987-07-01",5.5397,5.5397,5.5128,5.5128,14600.0],["1987-07-02",5.5128,5.5397,5.4859,5.5128,12700.0],["1987-07-06",5.5128,5.5397,5.4859,5.4859,32600.0],["1987-07-07",5.4859,5.5397,5.4859,5.5128,33100.0],["1987-07-08",5.5128,5.5128,5.4321,5.4321,17400.0],["1987-07-09",5.4322,5.5128,5.4053,5.5128,51700.0],["1987-07-10",5.5128,5.5128,5.4321,5.4321,41800.0],["1987-07-13",5.4321,5.459,5.4053,5.4053,6500.0],["1987-07-14",5.4321,5.4859,5.4321,5.4859,18100.0],["1987-07-15",5.4859,5.5128,5.4053,5.459,30500.0],["1987-07-16",5.459,5.4859,5.4321,5.4321,14600.0],["1987-07-17",5.4053,5.4053,5.3784,5.3784,10900.0],["1987-07-20",5.3784,5.4321,5.3784,5.4053,15400.0],["1987-07-21",5.4053,5.4053,5.3515,5.3515,12900.0],["1987-07-22",5.3515,5.3784,5.2977,5.3515,21700.0],["1987-07-23",5.3515,5.3515,5.2977,5.3246,6600.0],["1987-07-24",5.3246,5.3515,5.2708,5.2708,21000.0],["1987-07-27",5.2708,5.2977,5.217,5.217,12800.0],["1987-07-28",5.217,5.2439,5.1632,5.1632,16500.0],["1987-07-29",5.1632,5.1632,5.1094,5.1363,87100.0],["1987-07-30",5.1363,5.217,5.1094,5.217,97500.0],["1987-07-31",5.217,5.3515,5.217,5.3515,25300.0],["1987-08-03",5.3515,5.3784,5.2977,5.3515,19100.0],["1987-08-04",5.394,5.394,5.3667,5.3667,31300.0],["1987-08-05",5.3667,5.4212,5.3667,5.3667,16600.0],["1987-08-06",5.3667,5.3667,5.285,5.3122,9800.0],["1987-08-07",5.3122,5.3122,5.2305,5.2305,35300.0],["1987-08-10",5.2305,5.3395,5.2305,5.2578,73100.0],["1987-08-11",5.2578,5.285,5.2305,5.2578,20000.0],["1987-08-12",5.2578,5.2578,5.2033,5.2305,32200.0],["1987-08-13",5.2305,5.2305,5.2033,5.2033,39800.0],["1987-08-14",5.2033,5.2305,5.2033,5.2305,11100.0],["1987-08-17",5.2305,5.2305,5.2033,5.2305,10800.0],["1987-08-18",5.2305,5.2305,5.2033,5.2305,17700.0],["1987-08-19",5.2305,5.2305,5.176,5.176,65200.0],["1987-08-20",5.176,5.176,5.1215,5.1488,13700.0],["1987-08-21",5.1488,5.2033,5.0671,5.1488,56400.0],["1987-08-24",5.2033,5.3395,5.2033,5.285,393200.0],["1987-08-25",5.3395,5.4757,5.3395,5.4485,134900.0],["1987-08-26",5.4485,5.4485,5.394,5.4485,10800.0],["1987-08-27",5.4485,5.4485,5.394,5.394,12300.0],["1987-08-28",5.394,5.4212,5.3395,5.3395,33800.0],["1987-08-31",5.3395,5.3395,5.285,5.3395,5400.0],["1987-09-01",5.3395,5.3667,5.285,5.285,26200.0],["1987-09-02",5.285,5.394,5.285,5.3667,13800.0],["1987-09-03",5.3667,5.3667,5.3122,5.3122,20400.0],["1987-09-04",5.3122,5.3667,5.3122,5.3667,19500.0],["1987-09-08",5.3395,5.3395,5.2578,5.2578,20700.0],["1987-09-09",5.2578,5.394,5.2578,5.3667,29900.0],["1987-09-10",5.3667,5.3667,5.3122,5.3395,29600.0],["1987-09-11",5.3395,5.4485,5.3122,5.4485,46800.0],["1987-09-14",5.4485,5.4485,5.3667,5.3667,15100.0],["1987-09-15",5.3667,5.394,5.3667,5.3667,8100.0],["1987-09-16",5.3667,5.3667,5.3395,5.3667,42100.0],["1987-09-17",5.3667,5.3667,5.3122,5.3395,69900.0],["1987-09-18",5.3122,5.3122,5.0671,5.1215,48100.0],["1987-09-21",5.1488,5.2033,5.1488,5.1488,10400.0],["1987-09-22",5.1488,5.176,5.1215,5.1488,17600.0],["1987-09-23",5.176,5.3122,5.176,5.285,32300.0],["1987-09-24",5.285,5.3122,5.285,5.285,12600.0],["1987-09-25",5.285,5.3395,5.285,5.3395,28200.0],["1987-09-28",5.3395,5.3667,5.285,5.3122,19500.0],["1987-09-29",5.3122,5.3395,5.3122,5.3395,58100.0],["1987-09-30",5.3395,5.4212,5.3122,5.4212,117600.0],["1987-10-01",5.4212,5.4485,5.394,5.4212,11600.0],["1987-10-02",5.4212,5.4485,5.394,5.4212,10400.0],["1987-10-05",5.4212,5.5574,5.4212,5.5574,52600.0],["1987-10-06",5.5574,5.5574,5.4757,5.4757,11800.0],["1987-10-07",5.4757,5.5029,5.4485,5.4757,18000.0],["1987-10-08",5.4757,5.5029,5.4485,5.4757,7900.0],["1987-10-09",5.4757,5.5029,5.4212,5.4485,46600.0],["1987-10-12",5.4485,5.4485,5.394,5.394,13400.0],["1987-10-13",5.394,5.4212,5.3122,5.3122,33000.0],["1987-10-14",5.3122,5.3395,5.285,5.3122,13300.0],["1987-10-15",5.3122,5.3122,5.2305,5.2578,28000.0],["1987-10-16",5.2305,5.2305,5.0126,5.0126,38000.0],["1987-10-19",4.8491,4.8491,4.1136,4.1953,53500.0],["1987-10-20",4.1953,4.3588,4.0046,4.1408,98100.0],["1987-10-21",4.2226,4.7674,4.2226,4.7674,38700.0],["1987-10-22",4.7674,4.7946,4.495,4.6584,31100.0],["1987-10-23",4.6039,4.6039,4.3043,4.386,28600.0],["1987-10-26",4.3315,4.3315,4.0319,4.0591,27400.0],["1987-10-27",4.0591,4.1408,4.0046,4.1408,25600.0],["1987-10-28",4.1408,4.1681,3.9774,4.1136,31900.0],["1987-10-29",4.1953,4.277,4.1953,4.2498,13300.0],["1987-10-30",4.4405,4.5495,4.4405,4.495,26900.0],["1987-11-02",4.495,4.5222,4.4132,4.495,10300.0],["1987-11-03",4.495,4.495,4.3588,4.3588,26500.0],["1987-11-04",4.433,4.433,4.3499,4.433,13900.0],["1987-11-05",4.433,4.433,4.3222,4.433,30800.0],["1987-11-06",4.433,4.5715,4.433,4.5438,18100.0],["1987-11-09",4.5438,4.5715,4.4607,4.4884,29700.0],["1987-11-10",4.4884,4.4884,4.3776,4.4607,34100.0],["1987-11-11",4.4607,4.627,4.433,4.5715,25300.0],["1987-11-12",4.5715,4.627,4.5161,4.5438,9800.0],["1987-11-13",4.5438,4.5715,4.4884,4.5438,18500.0],["1987-11-16",4.5438,4.5715,4.3776,4.3776,16400.0],["1987-11-17",4.3776,4.4884,4.3222,4.433,26900.0],["1987-11-18",4.433,4.4884,4.3776,4.433,27500.0],["1987-11-19",4.433,4.4607,4.3222,4.3776,26900.0],["1987-11-20",4.3776,4.433,4.3499,4.4053,18200.0],["1987-11-23",4.4053,4.433,4.4053,4.433,11500.0],["1987-11-24",4.433,4.433,4.3776,4.3776,13500.0],["1987-11-25",4.3776,4.4884,4.3776,4.433,7100.0],["1987-11-27",4.433,4.4607,4.433,4.4607,12000.0],["1987-11-30",4.433,4.433,4.3222,4.433,6700.0],["1987-12-01",4.433,4.4884,4.433,4.4884,12900.0],["1987-12-02",4.4884,4.4884,4.4053,4.4607,22300.0],["1987-12-03",4.4607,4.4884,4.433,4.433,71500.0],["1987-12-04",4.433,4.4884,4.2668,4.3222,32000.0],["1987-12-07",4.3222,4.3222,4.2391,4.2391,23500.0],["1987-12-08",4.2668,4.3222,4.2668,4.3222,8800.0],["1987-12-09",4.3222,4.3776,4.3222,4.3499,9100.0],["1987-12-10",4.3222,4.3222,4.2391,4.3222,10300.0],["1987-12-11",4.3222,4.3776,4.2668,4.3222,15400.0],["1987-12-14",4.3222,4.4053,4.2945,4.3222,15300.0],["1987-12-15",4.3222,4.3222,4.1837,4.2114,23700.0],["1987-12-16",4.2114,4.4607,4.2114,4.4607,75100.0],["1987-12-17",4.4607,4.5715,4.4053,4.4053,23300.0],["1987-12-18",4.4053,4.4607,4.4053,4.4607,11600.0],["1987-12-21",4.4607,4.4884,4.4053,4.4884,39900.0],["1987-12-22",4.4884,4.4884,4.3776,4.4053,24700.0],["1987-12-23",4.4053,4.4607,4.4053,4.4053,15500.0],["1987-12-24",4.433,4.5161,4.433,4.5161,19400.0],["1987-12-28",4.5161,4.5438,4.4607,4.4607,15100.0],["1987-12-29",4.4884,4.5438,4.4884,4.4884,15800.0],["1987-12-30",4.4884,4.5715,4.4884,4.5161,15800.0],["1987-12-31",4.5161,4.5438,4.4884,4.5161,16400.0],["1988-01-04",4.5438,4.627,4.5161,4.627,8000.0],["1988-01-05",4.6547,4.904,4.6547,4.8486,39500.0],["1988-01-06",4.7932,4.8486,4.6824,4.7655,29900.0],["1988-01-07",4.7101,4.7378,4.7101,4.7378,4700.0],["1988-01-08",4.7378,4.7378,4.627,4.627,18500.0],["1988-01-11",4.5715,4.627,4.5438,4.5993,11300.0],["1988-01-12",4.5993,4.6547,4.5438,4.5993,8100.0],["1988-01-13",4.5715,4.5993,4.5438,4.5993,18200.0],["1988-01-14",4.5715,4.5993,4.5438,4.5993,11300.0],["1988-01-15",4.627,4.627,4.5438,4.5438,9500.0],["1988-01-18",4.5715,4.627,4.5438,4.5715,53100.0],["1988-01-19",4.5993,4.627,4.5715,4.627,34400.0],["1988-01-20",4.5715,4.627,4.5438,4.5993,10200.0],["1988-01-21",4.5715,4.5993,4.5715,4.5993,4400.0],["1988-01-22",4.5715,4.627,4.5715,4.627,7400.0],["1988-01-25",4.6547,4.7378,4.6547,4.6824,17800.0],["1988-01-26",4.7101,4.7932,4.6824,4.7101,14500.0],["1988-01-27",4.6824,4.7932,4.6824,4.7932,19800.0],["1988-01-28",4.8209,4.9594,4.8209,4.9594,14900.0],["1988-01-29",4.9594,4.9871,4.9594,4.9594,28200.0],["1988-02-01",4.9871,5.0149,4.9871,5.0149,20800.0],["1988-02-02",5.0703,5.1534,5.0149,5.1534,17900.0],["1988-02-03",5.1257,5.1534,5.0426,5.098,24500.0],["1988-02-04",5.0609,5.0609,4.9765,5.0046,11700.0],["1988-02-05",5.0046,5.0609,4.9765,5.0609,23300.0],["1988-02-08",5.0609,5.0609,5.0046,5.0046,12300.0],["1988-02-09",5.0046,5.0609,5.0046,5.0609,8300.0],["1988-02-10",5.0609,5.1733,5.0609,5.1733,33100.0],["1988-02-11",5.1452,5.1733,5.1171,5.1452,55500.0],["1988-02-12",5.1452,5.1452,5.0327,5.0609,10600.0],["1988-02-16",5.0327,5.0327,5.0046,5.0046,6900.0],["1988-02-17",5.0046,5.0046,4.9484,4.9484,29400.0],["1988-02-18",4.9203,4.9484,4.8359,4.9484,127000.0],["1988-02-19",5.0046,5.0609,5.0046,5.0609,21500.0],["1988-02-22",5.0046,5.0327,4.9484,4.9765,41200.0],["1988-02-23",5.0046,5.0046,4.9484,4.9765,9400.0],["1988-02-24",4.9484,4.9484,4.864,4.864,22900.0],["1988-02-25",4.8922,4.9484,4.8922,4.8922,10600.0],["1988-02-26",4.8922,4.9203,4.8922,4.9203,3800.0],["1988-02-29",4.9484,4.9765,4.8922,4.9484,9200.0],["1988-03-01",4.8922,4.9203,4.864,4.9203,48000.0],["1988-03-02",4.9203,4.9203,4.864,4.9203,4000.0],["1988-03-03",4.8922,4.9203,4.864,4.8922,34900.0],["1988-03-04",4.8922,4.8922,4.8078,4.8359,11800.0],["1988-03-07",4.7797,4.8359,4.7516,4.8359,9000.0],["1988-03-08",4.8078,4.8359,4.7797,4.8359,9900.0],["1988-03-09",4.8359,4.8922,4.8078,4.864,10900.0],["1988-03-10",4.8922,4.9203,4.8359,4.8359,15300.0],["1988-03-11",4.8359,4.8922,4.8078,4.8359,55400.0],["1988-03-14",4.8078,4.864,4.8078,4.864,11500.0],["1988-03-15",4.8359,4.864,4.8359,4.864,52300.0],["1988-03-16",4.8359,4.864,4.7797,4.8359,6700.0],["1988-03-17",4.8359,4.864,4.7797,4.8078,8700.0],["1988-03-18",4.7797,4.7797,4.7516,4.7516,18900.0],["1988-03-21",4.7516,4.7797,4.6953,4.7235,7900.0],["1988-03-22",4.7516,4.7516,4.6954,4.7516,9900.0],["1988-03-23",4.7516,4.7516,4.6391,4.7235,6600.0],["1988-03-24",4.6672,4.6954,4.6391,4.6672,6900.0],["1988-03-25",4.5829,4.6391,4.5829,4.6391,12900.0],["1988-03-28",4.6391,4.6391,4.5829,4.611,17900.0],["1988-03-29",4.611,4.6672,4.611,4.6391,14600.0],["1988-03-30",4.6954,4.6954,4.5829,4.611,31500.0],["1988-03-31",4.5829,4.611,4.5267,4.5267,11000.0],["1988-04-04",4.4985,4.5829,4.4985,4.4985,33600.0],["1988-04-05",4.4985,4.5267,4.4985,4.4985,14000.0],["1988-04-06",4.5267,4.611,4.4985,4.5829,37300.0],["1988-04-07",4.5829,4.6672,4.5548,4.611,9800.0],["1988-04-08",4.6391,4.6391,4.5548,4.5829,47300.0],["1988-04-11",4.5548,4.5548,4.4704,4.4985,56600.0],["1988-04-12",4.5267,4.6391,4.4985,4.611,28000.0],["1988-04-13",4.7235,4.7797,4.6954,4.7797,23400.0],["1988-04-14",4.7235,4.7516,4.611,4.611,23700.0],["1988-04-15",4.5829,4.6391,4.4985,4.6391,17600.0],["1988-04-18",4.5548,4.5829,4.5267,4.5267,13700.0],["1988-04-19",4.5267,4.6391,4.5267,4.5548,29300.0],["1988-04-20",4.5829,4.5829,4.5267,4.5548,6100.0],["1988-04-21",4.5829,4.5829,4.5267,4.5267,13100.0],["1988-04-22",4.5548,4.611,4.5267,4.5548,39400.0],["1988-04-25",4.5267,4.5829,4.5267,4.5829,24600.0],["1988-04-26",4.5829,4.6672,4.5548,4.611,7400.0],["1988-04-27",4.611,4.6391,4.5829,4.5829,45400.0],["1988-04-28",4.5548,4.611,4.5548,4.611,8500.0],["1988-04-29",4.5829,4.611,4.5548,4.611,9400.0],["1988-05-02",4.611,4.6953,4.611,4.6391,11600.0],["1988-05-03",4.611,4.6391,4.5829,4.5829,15600.0],["1988-05-04",4.5166,4.5166,4.488,4.488,33500.0],["1988-05-05",4.5166,4.5737,4.488,4.5737,105200.0],["1988-05-06",4.5452,4.5737,4.5452,4.5452,5700.0],["1988-05-09",4.6309,4.6595,4.6023,4.6309,27900.0],["1988-05-10",4.6023,4.6881,4.6023,4.6595,15000.0],["1988-05-11",4.6309,4.6595,4.5737,4.6023,99700.0],["1988-05-12",4.6309,4.6309,4.5452,4.5737,15100.0],["1988-05-13",4.5737,4.6023,4.5452,4.5452,35200.0],["1988-05-16",4.5737,4.5737,4.5166,4.5737,30900.0],["1988-05-17",4.5737,4.6023,4.5166,4.5452,26100.0],["1988-05-18",4.5166,4.5737,4.488,4.488,25700.0],["1988-05-19",4.5166,4.5737,4.488,4.5452,17500.0],["1988-05-20",4.5452,4.5737,4.5452,4.5737,12600.0],["1988-05-23",4.5737,4.5737,4.5452,4.5452,19300.0],["1988-05-24",4.5452,4.5737,4.5452,4.5737,9700.0],["1988-05-25",4.5451,4.6023,4.5451,4.6023,32000.0],["1988-05-26",4.6023,4.6023,4.5737,4.5737,16700.0],["1988-05-27",4.5737,4.6023,4.5452,4.5737,44800.0],["1988-05-31",4.5737,4.5737,4.5166,4.5737,81500.0],["1988-06-01",4.5737,4.6023,4.5452,4.5737,76100.0],["1988-06-02",4.5737,4.5737,4.5452,4.5737,10000.0],["1988-06-03",4.5737,4.5737,4.5452,4.5452,20500.0],["1988-06-06",4.5737,4.5737,4.5166,4.5166,21900.0],["1988-06-07",4.5452,4.5452,4.5166,4.5452,17000.0],["1988-06-08",4.5452,4.5737,4.5452,4.5737,37700.0],["1988-06-09",4.6309,4.6309,4.5452,4.5737,31500.0],["1988-06-10",4.5737,4.6023,4.5737,4.5737,49300.0],["1988-06-13",4.6023,4.7167,4.6023,4.6595,11500.0],["1988-06-14",4.6881,4.7738,4.6881,4.7453,23700.0],["1988-06-15",4.7453,5.174,4.7167,5.1169,56300.0],["1988-06-16",5.0883,5.1169,5.0311,5.0311,30300.0],["1988-06-17",5.0883,5.1169,5.0025,5.0025,20600.0],["1988-06-20",5.0025,5.0025,4.9454,4.9739,8100.0],["1988-06-21",4.9739,5.0025,4.9168,4.9168,18900.0],["1988-06-22",4.8882,4.9454,4.8882,4.9168,10400.0],["1988-06-23",4.9168,4.9454,4.8882,4.9454,11600.0],["1988-06-24",4.9454,4.9454,4.8882,4.8882,7800.0],["1988-06-27",4.8882,4.9168,4.8596,4.8882,15000.0],["1988-06-28",4.9168,4.9454,4.8882,4.8882,9700.0],["1988-06-29",4.8882,4.9168,4.8882,4.9168,10600.0],["1988-06-30",4.9168,4.9454,4.8596,4.9168,6900.0],["1988-07-01",4.9168,4.9454,4.8882,4.9454,15400.0],["1988-07-05",4.9454,4.9454,4.8882,4.8882,5100.0],["1988-07-06",4.8882,4.9168,4.8024,4.8024,140000.0],["1988-07-07",4.8024,4.8024,4.7453,4.7738,40800.0],["1988-07-08",4.7453,4.7738,4.6881,4.7167,13100.0],["1988-07-11",4.7738,4.7738,4.7167,4.7167,11300.0],["1988-07-12",4.7167,4.7453,4.7167,4.7167,7500.0],["1988-07-13",4.6881,4.7167,4.6881,4.6881,20000.0],["1988-07-14",4.7167,4.7453,4.6595,4.6881,20100.0],["1988-07-15",4.6881,4.6881,4.6595,4.6881,5400.0],["1988-07-18",4.6881,4.6881,4.6309,4.6881,29000.0],["1988-07-19",4.6595,4.6881,4.6023,4.6309,18200.0],["1988-07-20",4.6595,4.6595,4.6023,4.6309,17200.0],["1988-07-21",4.6309,4.6309,4.5737,4.6023,37600.0],["1988-07-22",4.6023,4.6023,4.5166,4.5452,136700.0],["1988-07-25",4.5737,4.5737,4.5452,4.5452,8300.0],["1988-07-26",4.5737,4.6023,4.5451,4.6023,8700.0],["1988-07-27",4.6023,4.6309,4.5737,4.6309,11800.0],["1988-07-28",4.6309,4.6309,4.6023,4.6309,15000.0],["1988-07-29",4.6023,4.6309,4.5737,4.6309,20500.0],["1988-08-01",4.6595,4.6881,4.6309,4.6595,21200.0],["1988-08-02",4.6881,4.7453,4.6881,4.7453,16900.0],["1988-08-03",4.7453,4.831,4.7453,4.831,11700.0],["1988-08-04",4.8217,4.8798,4.8217,4.8508,17400.0],["1988-08-05",4.8798,4.9379,4.8508,4.9089,14100.0],["1988-08-08",4.967,4.996,4.9379,4.967,9500.0],["1988-08-09",4.9669,4.996,4.9089,4.9379,20500.0],["1988-08-10",4.9379,4.9669,4.7927,4.8217,13000.0],["1988-08-11",4.8217,4.8508,4.7636,4.8217,14700.0],["1988-08-12",4.8217,4.8508,4.7636,4.8217,9400.0],["1988-08-15",4.8217,4.8217,4.7346,4.7636,11200.0],["1988-08-16",4.7346,4.7636,4.7055,4.7346,4800.0],["1988-08-17",4.7055,4.7636,4.7055,4.7055,59100.0],["1988-08-18",4.7346,4.8217,4.7055,4.7927,8300.0],["1988-08-19",4.7636,4.7927,4.7346,4.7636,6200.0],["1988-08-22",4.7636,4.8508,4.7636,4.8508,32000.0],["1988-08-23",4.8217,4.8508,4.7927,4.7927,5600.0],["1988-08-24",4.8217,4.8217,4.7927,4.7927,4000.0],["1988-08-25",4.7927,4.8217,4.7636,4.8217,10000.0],["1988-08-26",4.7927,4.8798,4.7927,4.8798,6900.0],["1988-08-29",4.8798,4.9379,4.8798,4.9379,8900.0],["1988-08-30",4.9379,4.996,4.9089,4.996,8500.0],["1988-08-31",4.9669,4.9669,4.9379,4.9379,5700.0],["1988-09-01",4.9379,4.996,4.9379,4.9379,27100.0],["1988-09-02",4.9669,4.9669,4.9379,4.9379,16400.0],["1988-09-06",4.9379,4.9669,4.9379,4.9379,17400.0],["1988-09-07",4.9379,4.9669,4.9379,4.9379,10600.0],["1988-09-08",4.967,4.996,4.9379,4.967,10900.0],["1988-09-09",4.996,4.996,4.9669,4.996,5000.0],["1988-09-12",4.996,5.0831,4.9669,4.996,26300.0],["1988-09-13",4.996,5.025,4.967,4.967,12900.0],["1988-09-14",4.996,5.0541,4.996,4.996,20100.0],["1988-09-15",4.996,4.996,4.9379,4.9379,4500.0],["1988-09-16",4.9379,4.9379,4.9089,4.9089,32500.0],["1988-09-19",4.9379,4.967,4.9089,4.967,6100.0],["1988-09-20",4.996,5.025,4.9669,5.025,20400.0],["1988-09-21",4.996,5.025,4.996,5.025,9500.0],["1988-09-22",4.996,5.0541,4.996,5.0541,14500.0],["1988-09-23",5.0541,5.0541,4.996,5.0541,12300.0],["1988-09-26",5.0541,5.0831,5.025,5.0541,8800.0],["1988-09-27",5.0831,5.0831,5.0541,5.0831,25700.0],["1988-09-28",5.0831,5.0831,5.0541,5.0831,8600.0],["1988-09-29",5.0541,5.0831,5.025,5.025,26400.0],["1988-09-30",5.0541,5.0831,4.9669,4.996,12100.0],["1988-10-03",5.025,5.025,4.967,4.967,9600.0],["1988-10-04",4.996,5.025,4.9669,4.996,19200.0],["1988-10-05",5.025,5.025,4.9669,4.996,15600.0],["1988-10-06",5.025,5.025,4.9379,4.967,27700.0],["1988-10-07",4.996,5.025,4.9379,4.9379,10300.0],["1988-10-10",4.9669,4.9669,4.9379,4.9379,9400.0],["1988-10-11",4.9669,4.996,4.9379,4.9379,22100.0],["1988-10-12",4.9379,4.967,4.8798,4.9089,30300.0],["1988-10-13",4.9379,4.9669,4.9089,4.9379,16200.0],["1988-10-14",4.9379,4.9669,4.8798,4.9379,6400.0],["1988-10-17",4.967,4.967,4.9089,4.9089,3800.0],["1988-10-18",4.9089,5.025,4.9089,5.025,10800.0],["1988-10-19",5.025,5.0541,4.9379,4.9379,12800.0],["1988-10-20",4.9379,4.9669,4.9379,4.9379,23000.0],["1988-10-21",4.9089,4.9669,4.9089,4.9379,8900.0],["1988-10-24",4.9089,4.9669,4.9089,4.9379,14000.0],["1988-10-25",4.9379,4.967,4.9089,4.9089,10600.0],["1988-10-26",4.9089,4.9379,4.9089,4.9379,4700.0],["1988-10-27",4.9379,4.9379,4.8798,4.8798,10500.0],["1988-10-28",4.9089,4.9379,4.8508,4.8798,8800.0],["1988-10-31",4.8508,4.8798,4.8508,4.8508,6200.0],["1988-11-01",4.8217,4.8798,4.8217,4.8508,12100.0],["1988-11-02",4.8508,4.8798,4.8217,4.8217,9000.0],["1988-11-03",4.8217,4.9089,4.8217,4.8798,23000.0],["1988-11-04",4.8704,4.8704,4.8113,4.8113,27900.0],["1988-11-07",4.7818,4.8113,4.7523,4.7818,16800.0],["1988-11-08",4.7523,4.8113,4.7523,4.8113,12500.0],["1988-11-09",4.7818,4.8408,4.7523,4.8113,14600.0],["1988-11-10",4.7818,4.8408,4.7818,4.8113,9600.0],["1988-11-11",4.7818,4.8408,4.7818,4.8408,8000.0],["1988-11-14",4.8113,4.8113,4.7523,4.7818,9600.0],["1988-11-15",4.7523,4.7818,4.7228,4.7228,16100.0],["1988-11-16",4.7228,4.7523,4.6637,4.6933,25800.0],["1988-11-17",4.6637,4.6933,4.5457,4.5457,25000.0],["1988-11-18",4.5457,4.5752,4.5457,4.5457,46200.0],["1988-11-21",4.5457,4.5457,4.4571,4.4866,22800.0],["1988-11-22",4.4571,4.4866,4.3686,4.3686,38800.0],["1988-11-23",4.3981,4.4276,4.3391,4.4276,29100.0],["1988-11-25",4.3981,4.4276,4.3981,4.4276,5000.0],["1988-11-28",4.4276,4.4571,4.3686,4.3981,20600.0],["1988-11-29",4.3686,4.3981,4.3686,4.3686,18600.0],["1988-11-30",4.3981,4.4571,4.3686,4.4276,19000.0],["1988-12-01",4.4571,4.5162,4.4571,4.4571,9500.0],["1988-12-02",4.4866,4.4866,4.4276,4.4571,9100.0],["1988-12-05",4.4571,4.4866,4.4276,4.4571,53000.0],["1988-12-06",4.4866,4.4866,4.4571,4.4571,13700.0],["1988-12-07",4.4866,4.5457,4.4276,4.4276,12100.0],["1988-12-08",4.3981,4.4571,4.3981,4.3981,34300.0],["1988-12-09",4.3981,4.4571,4.3686,4.4276,15200.0],["1988-12-12",4.4571,4.4866,4.4571,4.4866,11900.0],["1988-12-13",4.4866,4.5162,4.4571,4.4866,15400.0],["1988-12-14",4.4866,4.5162,4.4571,4.5162,12800.0],["1988-12-15",4.5457,4.5457,4.4276,4.4276,35500.0],["1988-12-16",4.4276,4.4276,4.3391,4.3981,66100.0],["1988-12-19",4.3686,4.3981,4.3686,4.3981,26200.0],["1988-12-20",4.3981,4.3981,4.2505,4.2505,36400.0],["1988-12-21",4.2505,4.28,4.1915,4.221,66000.0],["1988-12-22",4.221,4.2505,4.1915,4.221,37800.0],["1988-12-23",4.221,4.28,4.221,4.2505,30400.0],["1988-12-27",4.2505,4.2505,4.1915,4.2505,10100.0],["1988-12-28",4.1915,4.221,4.1619,4.1619,41000.0],["1988-12-29",4.1324,4.1915,4.0734,4.1324,49200.0],["1988-12-30",4.1029,4.1324,4.0734,4.1324,73900.0],["1989-01-03",4.1915,4.1915,4.1029,4.1324,28500.0],["1989-01-04",4.1619,4.2505,4.1619,4.2505,21700.0],["1989-01-05",4.2505,4.3095,4.221,4.3095,43700.0],["1989-01-06",4.28,4.3391,4.2505,4.28,25900.0],["1989-01-09",4.2505,4.3095,4.1915,4.1915,75900.0],["1989-01-10",4.1915,4.2505,4.1915,4.221,23200.0],["1989-01-11",4.2505,4.28,4.2505,4.28,30000.0],["1989-01-12",4.28,4.3686,4.2505,4.3686,42900.0],["1989-01-13",4.3686,4.4866,4.3686,4.4571,41500.0],["1989-01-16",4.4571,4.4866,4.3981,4.3981,26300.0],["1989-01-17",4.4276,4.4276,4.3686,4.3981,53000.0],["1989-01-18",4.3981,4.4276,4.3981,4.4276,27000.0],["1989-01-19",4.4571,4.4571,4.3391,4.3391,29300.0],["1989-01-20",4.3095,4.3981,4.3095,4.3686,32900.0],["1989-01-23",4.3391,4.3981,4.3391,4.3981,18100.0],["1989-01-24",4.3686,4.4276,4.3686,4.3686,52500.0],["1989-01-25",4.3981,4.3981,4.3391,4.3391,16700.0],["1989-01-26",4.3391,4.3981,4.3095,4.3981,21100.0],["1989-01-27",4.4276,4.4571,4.3391,4.4276,43400.0],["1989-01-30",4.3981,4.4866,4.3686,4.3981,44600.0],["1989-01-31",4.3981,4.4276,4.3391,4.3391,35900.0],["1989-02-01",4.3391,4.3686,4.3095,4.3391,45600.0],["1989-02-02",4.3095,4.3391,4.28,4.3095,30800.0],["1989-02-03",4.3095,4.3391,4.28,4.3095,28800.0],["1989-02-06",4.2999,4.33,4.2398,4.2698,18400.0],["1989-02-07",4.2698,4.33,4.2698,4.2999,26800.0],["1989-02-08",4.33,4.33,4.2698,4.2999,17800.0],["1989-02-09",4.2698,4.33,4.2698,4.2999,24500.0],["1989-02-10",4.33,4.33,4.2097,4.2097,28800.0],["1989-02-13",4.2097,4.2698,4.2097,4.2097,18500.0],["1989-02-14",4.2097,4.2398,4.1796,4.1796,19100.0],["1989-02-15",4.2097,4.2097,4.0894,4.1496,56500.0],["1989-02-16",4.1195,4.2097,4.1195,4.2097,29800.0],["1989-02-17",4.1796,4.2398,4.1195,4.2398,221600.0],["1989-02-21",4.2698,4.33,4.2398,4.2698,22200.0],["1989-02-22",4.2999,4.2999,4.2398,4.2398,19900.0],["1989-02-23",4.2398,4.2999,4.2398,4.2999,26100.0],["1989-02-24",4.2999,4.2999,4.1796,4.2097,41500.0],["1989-02-27",4.2398,4.2398,4.1796,4.2398,24000.0],["1989-02-28",4.2398,4.33,4.2398,4.2999,145000.0],["1989-03-01",4.2698,4.33,4.2698,4.2698,39300.0],["1989-03-02",4.2999,4.2999,4.2698,4.2698,19300.0],["1989-03-03",4.2398,4.2398,4.2097,4.2097,13800.0],["1989-03-06",4.1796,4.2097,4.1796,4.1796,14900.0],["1989-03-07",4.1796,4.2398,4.1796,4.1796,56900.0],["1989-03-08",4.2097,4.2097,4.1796,4.2097,75400.0],["1989-03-09",4.1796,4.2097,4.1796,4.2097,62500.0],["1989-03-10",4.2097,4.2097,4.1496,4.2097,33900.0],["1989-03-13",4.2097,4.2097,4.1796,4.1796,8600.0],["1989-03-14",4.2097,4.2097,4.1796,4.1796,37200.0],["1989-03-15",4.2097,4.2097,4.1796,4.2097,8300.0],["1989-03-16",4.2097,4.2698,4.2097,4.2097,36700.0],["1989-03-17",4.2097,4.2398,4.1796,4.2398,24100.0],["1989-03-20",4.1796,4.2398,4.1496,4.1796,17200.0],["1989-03-21",4.1796,4.2698,4.1796,4.2398,17000.0],["1989-03-22",4.2398,4.2398,4.1796,4.2097,43100.0],["1989-03-23",4.2398,4.2398,4.2097,4.2097,22200.0],["1989-03-27",4.2097,4.2698,4.2097,4.2698,17500.0],["1989-03-28",4.2698,4.2999,4.2398,4.2999,26400.0],["1989-03-29",4.2698,4.2999,4.2698,4.2698,37500.0],["1989-03-30",4.2698,4.33,4.2698,4.2698,35400.0],["1989-03-31",4.2698,4.2999,4.2398,4.2999,14600.0],["1989-04-03",4.2999,4.33,4.2698,4.33,22700.0],["1989-04-04",4.2999,4.33,4.2698,4.2698,26400.0],["1989-04-05",4.2999,4.2999,4.2698,4.2698,25200.0],["1989-04-06",4.2698,4.33,4.2398,4.33,20400.0],["1989-04-07",4.2999,4.33,4.2698,4.2999,15600.0],["1989-04-10",4.33,4.3601,4.2999,4.33,51000.0],["1989-04-11",4.33,4.33,4.2999,4.33,22700.0],["1989-04-12",4.33,4.33,4.2999,4.33,31400.0],["1989-04-13",4.2999,4.33,4.2999,4.2999,7700.0],["1989-04-14",4.2999,4.33,4.2999,4.33,13200.0],["1989-04-17",4.33,4.33,4.2999,4.33,14100.0],["1989-04-18",4.2999,4.33,4.2999,4.2999,29700.0],["1989-04-19",4.2999,4.33,4.2999,4.2999,21800.0],["1989-04-20",4.33,4.4202,4.2999,4.3901,35800.0],["1989-04-21",4.4503,4.5104,4.3901,4.4803,22700.0],["1989-04-24",4.5104,4.5705,4.5104,4.5405,39500.0],["1989-04-25",4.5405,4.6006,4.5405,4.5705,38500.0],["1989-04-26",4.5705,4.6006,4.5405,4.6006,39400.0],["1989-04-27",4.5705,4.6006,4.5405,4.6006,30200.0],["1989-04-28",4.5705,4.6006,4.5405,4.5405,50400.0],["1989-05-01",4.5705,4.5705,4.5405,4.5405,39600.0],["1989-05-02",4.5104,4.5405,4.4803,4.4803,10800.0],["1989-05-03",4.4503,4.4803,4.4202,4.4803,11800.0],["1989-05-04",4.4399,4.4705,4.4399,4.4399,6200.0],["1989-05-05",4.4705,4.4705,4.3787,4.3787,38400.0],["1989-05-08",4.3174,4.348,4.3174,4.3174,43900.0],["1989-05-09",4.3174,4.3787,4.3174,4.3787,13100.0],["1989-05-10",4.348,4.3787,4.348,4.348,7500.0],["1989-05-11",4.3787,4.4705,4.3787,4.4399,9600.0],["1989-05-12",4.5012,4.5012,4.4705,4.5012,19600.0],["1989-05-15",4.4705,4.4705,4.4093,4.4705,15300.0],["1989-05-16",4.4705,4.5012,4.4399,4.4399,11700.0],["1989-05-17",4.4705,4.5012,4.4705,4.4705,10900.0],["1989-05-18",4.5012,4.5012,4.4399,4.4705,13100.0],["1989-05-19",4.4705,4.5012,4.4399,4.4705,22300.0],["1989-05-22",4.4705,4.5012,4.4705,4.4705,10400.0],["1989-05-23",4.5012,4.5012,4.4399,4.4705,20300.0],["1989-05-24",4.4399,4.5012,4.4093,4.5012,16100.0],["1989-05-25",4.4705,4.5012,4.4705,4.4705,41400.0],["1989-05-26",4.4705,4.5012,4.4399,4.4399,17400.0],["1989-05-30",4.4705,4.4705,4.3787,4.4093,15200.0],["1989-05-31",4.3787,4.4399,4.3787,4.4093,42500.0],["1989-06-01",4.4705,4.5012,4.4093,4.4705,27100.0],["1989-06-02",4.4399,4.5012,4.4399,4.5012,63700.0],["1989-06-05",4.5012,4.5318,4.4399,4.4399,43300.0],["1989-06-06",4.4399,4.4705,4.4093,4.4399,12500.0],["1989-06-07",4.4705,4.5012,4.4399,4.4705,23600.0],["1989-06-08",4.5011,4.593,4.4399,4.5318,75400.0],["1989-06-09",4.5318,4.5624,4.4705,4.4705,18100.0],["1989-06-12",4.4705,4.5318,4.4705,4.5012,36300.0],["1989-06-13",4.5624,4.5624,4.5011,4.5318,29800.0],["1989-06-14",4.5318,4.5318,4.4705,4.5318,41700.0],["1989-06-15",4.5011,4.5624,4.4705,4.5318,38900.0],["1989-06-16",4.5012,4.5318,4.4705,4.4705,56400.0],["1989-06-19",4.5012,4.5012,4.4399,4.5012,7200.0],["1989-06-20",4.4705,4.5012,4.4399,4.4705,30400.0],["1989-06-21",4.4705,4.4705,4.4399,4.4705,36200.0],["1989-06-22",4.4399,4.4705,4.4399,4.4705,45700.0],["1989-06-23",4.4399,4.4705,4.4399,4.4399,22700.0],["1989-06-26",4.4705,4.4705,4.4399,4.4399,30700.0],["1989-06-27",4.4399,4.4705,4.4399,4.4399,39600.0],["1989-06-28",4.4399,4.4705,4.4399,4.4705,126200.0],["1989-06-29",4.4705,4.5624,4.4705,4.5318,54800.0],["1989-06-30",4.5624,4.9911,4.5624,4.9911,93700.0],["1989-07-03",4.9298,4.9298,4.838,4.838,55000.0],["1989-07-05",4.8073,4.838,4.7155,4.7155,23600.0],["1989-07-06",4.7155,4.8074,4.7155,4.8074,42600.0],["1989-07-07",4.8074,4.838,4.7767,4.838,26600.0],["1989-07-10",4.8074,4.9298,4.7767,4.8992,46400.0],["1989-07-11",4.8992,4.8992,4.8686,4.8992,7900.0],["1989-07-12",4.8992,4.9298,4.838,4.8686,20900.0],["1989-07-13",4.9298,4.9298,4.8686,4.8992,23900.0],["1989-07-14",4.8686,4.8992,4.838,4.838,47800.0],["1989-07-17",4.838,4.8686,4.8074,4.838,27900.0],["1989-07-18",4.838,4.8992,4.838,4.8686,38100.0],["1989-07-19",4.8992,4.8992,4.8074,4.8074,21800.0],["1989-07-20",4.838,4.8686,4.7461,4.8074,20100.0],["1989-07-21",4.8074,4.8074,4.7461,4.7461,26200.0],["1989-07-24",4.7461,4.838,4.7461,4.8074,12200.0],["1989-07-25",4.838,4.8686,4.7461,4.7461,11700.0],["1989-07-26",4.7461,4.7767,4.7155,4.7155,55900.0],["1989-07-27",4.7155,4.7461,4.6849,4.6849,18100.0],["1989-07-28",4.6849,4.7155,4.6542,4.6849,149600.0],["1989-07-31",4.6542,4.7461,4.6542,4.6849,19000.0],["1989-08-01",4.6849,4.7155,4.6849,4.6849,43200.0],["1989-08-02",4.6849,4.7461,4.6849,4.7461,22900.0],["1989-08-03",4.7155,4.7461,4.6849,4.7155,35100.0],["1989-08-04",4.7093,4.7716,4.7093,4.7404,29900.0],["1989-08-07",4.7093,4.7404,4.6781,4.7093,44900.0],["1989-08-08",4.7093,4.7093,4.6469,4.6469,27000.0],["1989-08-09",4.6781,4.6781,4.6157,4.6157,15600.0],["1989-08-10",4.5533,4.5845,4.4909,4.4909,79400.0],["1989-08-11",4.4909,4.5221,4.4909,4.4909,36000.0],["1989-08-14",4.4909,4.4909,4.4286,4.4598,50300.0],["1989-08-15",4.4286,4.4909,4.3974,4.3974,36500.0],["1989-08-16",4.3974,4.4286,4.2726,4.3038,48100.0],["1989-08-17",4.3038,4.4286,4.2726,4.4286,83800.0],["1989-08-18",4.3974,4.5845,4.3974,4.5221,51000.0],["1989-08-21",4.4909,4.5845,4.4909,4.5533,33500.0],["1989-08-22",4.5845,4.5845,4.4909,4.5221,23500.0],["1989-08-23",4.5533,4.5533,4.4909,4.4909,61900.0],["1989-08-24",4.5221,4.6781,4.4909,4.6469,32800.0],["1989-08-25",4.6469,4.6781,4.6469,4.6469,20200.0],["1989-08-28",4.6781,4.6781,4.6469,4.6469,18400.0],["1989-08-29",4.6781,4.7093,4.6469,4.6781,8900.0],["1989-08-30",4.6781,4.7093,4.6781,4.6781,17700.0],["1989-08-31",4.6469,4.7404,4.6469,4.7404,39300.0],["1989-09-01",4.7404,4.7404,4.7093,4.7093,90800.0],["1989-09-05",4.6781,4.7093,4.6157,4.6157,32200.0],["1989-09-06",4.6157,4.6469,4.6157,4.6157,5700.0],["1989-09-07",4.6157,4.7093,4.6157,4.7093,31500.0],["1989-09-08",4.7093,4.7093,4.6469,4.6469,11500.0],["1989-09-11",4.6157,4.6781,4.6157,4.6157,16500.0],["1989-09-12",4.6469,4.7093,4.6469,4.6781,27800.0],["1989-09-13",4.6781,4.7093,4.6469,4.6781,24000.0],["1989-09-14",4.6469,4.7093,4.6469,4.6781,27400.0],["1989-09-15",4.7093,4.9587,4.6781,4.8028,111800.0],["1989-09-18",4.7716,4.8028,4.7404,4.7404,28900.0],["1989-09-19",4.7404,4.7404,4.7093,4.7093,14000.0],["1989-09-20",4.7404,4.7404,4.6781,4.7404,17100.0],["1989-09-21",4.7404,4.7404,4.7093,4.7093,11900.0],["1989-09-22",4.7404,4.7404,4.7093,4.7404,8700.0],["1989-09-25",4.7093,4.7404,4.6781,4.7093,21500.0],["1989-09-26",4.7093,4.7404,4.7093,4.7404,8000.0],["1989-09-27",4.7404,4.7404,4.7093,4.7093,8300.0],["1989-09-28",4.7093,4.7404,4.6781,4.7404,2500.0],["1989-09-29",4.7093,4.7404,4.7093,4.7404,22800.0],["1989-10-02",4.7093,4.7404,4.6781,4.7404,25500.0],["1989-10-03",4.7404,4.7716,4.7404,4.7404,17300.0],["1989-10-04",4.7716,4.8652,4.7716,4.8652,57600.0],["1989-10-05",4.8652,4.9588,4.8652,4.9588,55500.0],["1989-10-06",4.9899,4.9899,4.9588,4.9588,54600.0],["1989-10-09",4.9588,4.9899,4.9276,4.9899,19200.0],["1989-10-10",4.9588,4.9899,4.9276,4.9588,20300.0],["1989-10-11",4.9276,4.9588,4.9276,4.9588,14000.0],["1989-10-12",4.9276,4.9587,4.8964,4.8964,16200.0],["1989-10-13",4.8028,4.8028,4.6157,4.6157,45100.0],["1989-10-16",4.5845,4.6469,4.5533,4.6469,54600.0],["1989-10-17",4.6469,4.6781,4.5845,4.6469,15100.0],["1989-10-18",4.6157,4.6469,4.6157,4.6469,6700.0],["1989-10-19",4.6781,4.7404,4.6469,4.7404,7300.0],["1989-10-20",4.7093,4.7093,4.6781,4.6781,7600.0],["1989-10-23",4.6781,4.7093,4.6157,4.6469,11600.0],["1989-10-24",4.6469,4.6469,4.5221,4.5533,30400.0],["1989-10-25",4.5221,4.5845,4.5221,4.5533,11700.0],["1989-10-26",4.5221,4.5533,4.5221,4.5221,32700.0],["1989-10-27",4.5221,4.5533,4.4909,4.5533,9000.0],["1989-10-30",4.5221,4.5533,4.5221,4.5533,7200.0],["1989-10-31",4.5221,4.6157,4.5221,4.5533,39400.0],["1989-11-01",4.5845,4.5845,4.5533,4.5845,13600.0],["1989-11-02",4.5533,4.5533,4.4598,4.4598,37300.0],["1989-11-03",4.4598,4.4598,4.3038,4.335,54100.0],["1989-11-06",4.3605,4.3923,4.3286,4.3923,28900.0],["1989-11-07",4.3923,4.3923,4.3605,4.3605,19800.0],["1989-11-08",4.3605,4.4241,4.3605,4.4241,21200.0],["1989-11-09",4.3923,4.4241,4.3923,4.4241,10000.0],["1989-11-10",4.3923,4.4241,4.3923,4.4241,14000.0],["1989-11-13",4.4241,4.4241,4.3605,4.3605,23700.0],["1989-11-14",4.3605,4.3923,4.3605,4.3923,11700.0],["1989-11-15",4.3605,4.3923,4.3286,4.3286,38100.0],["1989-11-16",4.3286,4.3605,4.2332,4.265,41500.0],["1989-11-17",4.2332,4.3286,4.2332,4.265,55100.0],["1989-11-20",4.2968,4.3286,4.265,4.3286,49600.0],["1989-11-21",4.2968,4.3286,4.2968,4.2968,19900.0],["1989-11-22",4.3286,4.3605,4.265,4.3605,89700.0],["1989-11-24",4.3605,4.5196,4.3605,4.5196,22100.0],["1989-11-27",4.5196,4.5514,4.4878,4.5196,14900.0],["1989-11-28",4.5514,4.5833,4.4878,4.5514,18800.0],["1989-11-29",4.5514,4.6151,4.4878,4.4878,36200.0],["1989-11-30",4.4878,4.5514,4.456,4.456,34400.0],["1989-12-01",4.456,4.5196,4.456,4.5196,15400.0],["1989-12-04",4.5514,4.5514,4.456,4.4878,26600.0],["1989-12-05",4.456,4.4878,4.456,4.456,29900.0],["1989-12-06",4.456,4.4878,4.456,4.456,17700.0],["1989-12-07",4.456,4.4878,4.456,4.456,104200.0],["1989-12-08",4.456,4.4878,4.456,4.4878,17200.0],["1989-12-11",4.456,4.4878,4.3923,4.3923,23500.0],["1989-12-12",4.4241,4.456,4.3923,4.4241,28500.0],["1989-12-13",4.4241,4.5833,4.4241,4.4878,67800.0],["1989-12-14",4.456,4.5514,4.4241,4.5196,40000.0],["1989-12-15",4.5196,4.5514,4.4878,4.5196,31700.0],["1989-12-18",4.5196,4.5196,4.2332,4.2332,96600.0],["1989-12-19",4.265,4.3286,4.2332,4.3286,28500.0],["1989-12-20",4.3286,4.3605,4.2968,4.3605,57400.0],["1989-12-21",4.2968,4.4241,4.2968,4.4241,16500.0],["1989-12-22",4.456,4.456,4.3923,4.456,41600.0],["1989-12-26",4.456,4.456,4.3923,4.3923,24700.0],["1989-12-27",4.4241,4.456,4.3923,4.4241,44800.0],["1989-12-28",4.4241,4.456,4.3605,4.3923,33900.0],["1989-12-29",4.3923,4.4241,4.3286,4.3923,62000.0],["1990-01-02",4.3286,4.456,4.3286,4.456,23700.0],["1990-01-03",4.4241,4.456,4.3923,4.4241,17500.0],["1990-01-04",4.456,4.5833,4.4241,4.5833,44600.0],["1990-01-05",4.5833,4.6469,4.5833,4.6151,31500.0],["1990-01-08",4.6151,4.6788,4.6151,4.6151,51000.0],["1990-01-09",4.6469,4.6469,4.5833,4.5833,22500.0],["1990-01-10",4.5514,4.5833,4.3605,4.3923,51900.0],["1990-01-11",4.3923,4.4878,4.3923,4.4241,16500.0],["1990-01-12",4.3923,4.3923,4.2968,4.2968,47400.0],["1990-01-15",4.3286,4.3286,4.2332,4.2968,39200.0],["1990-01-16",4.2968,4.2968,4.265,4.2968,33300.0],["1990-01-17",4.3286,4.3286,4.265,4.2968,38400.0],["1990-01-18",4.265,4.3286,4.265,4.2968,11300.0],["1990-01-19",4.3286,4.3286,4.2968,4.3286,18700.0],["1990-01-22",4.2968,4.3286,4.2968,4.3286,24300.0],["1990-01-23",4.3286,4.3286,4.2968,4.3286,16200.0],["1990-01-24",4.265,4.3286,4.265,4.2968,31400.0],["1990-01-25",4.2968,4.2968,4.265,4.2968,7500.0],["1990-01-26",4.2968,4.2968,4.2332,4.265,28900.0],["1990-01-29",4.265,4.265,4.2332,4.265,10200.0],["1990-01-30",4.265,4.3286,4.2013,4.265,51200.0],["1990-01-31",4.265,4.2968,4.2332,4.2332,26800.0],["1990-02-01",4.2332,4.265,4.2013,4.265,32300.0],["1990-02-02",4.2332,4.3286,4.2332,4.3286,16200.0],["1990-02-05",4.3546,4.3871,4.3546,4.3871,10500.0],["1990-02-06",4.4196,4.4196,4.3546,4.3871,12600.0],["1990-02-07",4.3871,4.4196,4.3546,4.3871,3100.0],["1990-02-08",4.3871,4.4196,4.3871,4.3871,9700.0],["1990-02-09",4.3871,4.5171,4.3871,4.5171,17700.0],["1990-02-12",4.4196,4.4521,4.4196,4.4521,12200.0],["1990-02-13",4.4521,4.4521,4.3871,4.4196,9700.0],["1990-02-14",4.4196,4.4196,4.3871,4.3871,11000.0],["1990-02-15",4.3871,4.4846,4.3871,4.4846,19000.0],["1990-02-16",4.4521,4.4846,4.3871,4.4196,19600.0],["1990-02-20",4.4196,4.4521,4.3871,4.4196,30400.0],["1990-02-21",4.4196,4.4196,4.3871,4.3871,8600.0],["1990-02-22",4.4196,4.4521,4.3871,4.4196,8200.0],["1990-02-23",4.3871,4.4521,4.3871,4.4196,12900.0],["1990-02-26",4.4196,4.4196,4.3546,4.3871,19800.0],["1990-02-27",4.3871,4.3871,4.3546,4.3546,16600.0],["1990-02-28",4.3871,4.3871,4.3546,4.3546,32800.0],["1990-03-01",4.3871,4.4521,4.3546,4.4521,20000.0],["1990-03-02",4.4521,4.4521,4.4196,4.4521,11900.0],["1990-03-05",4.4521,4.4846,4.4196,4.4521,42900.0],["1990-03-06",4.4521,4.4846,4.4196,4.4846,10600.0],["1990-03-07",4.4521,4.4846,4.3871,4.3871,34200.0],["1990-03-08",4.4196,4.4196,4.3871,4.4196,33400.0],["1990-03-09",4.4521,4.4521,4.3871,4.4196,8300.0],["1990-03-12",4.4196,4.4196,4.3871,4.4196,14100.0],["1990-03-13",4.4196,4.4196,4.3871,4.3871,10100.0],["1990-03-14",4.3871,4.4196,4.3871,4.3871,13400.0],["1990-03-15",4.4196,4.4196,4.4196,4.4196,4900.0],["1990-03-16",4.3871,4.4521,4.3871,4.3871,14000.0],["1990-03-19",4.3871,4.4196,4.3871,4.3871,8600.0],["1990-03-20",4.4196,4.4196,4.4196,4.4196,16300.0],["1990-03-21",4.4196,4.5171,4.4196,4.5171,26000.0],["1990-03-22",4.4846,4.5171,4.4521,4.4521,11400.0],["1990-03-23",4.5171,4.5171,4.4846,4.5171,7000.0],["1990-03-26",4.5171,4.5171,4.4846,4.4846,9500.0],["1990-03-27",4.4846,4.4846,4.4521,4.4846,8600.0],["1990-03-28",4.4846,4.5171,4.4846,4.4846,11300.0],["1990-03-29",4.5171,4.5171,4.4846,4.4846,36100.0],["1990-03-30",4.4846,4.8096,4.4846,4.8096,59600.0],["1990-04-02",4.7121,4.7446,4.6146,4.6796,24800.0],["1990-04-03",4.6796,4.7121,4.6796,4.6796,11600.0],["1990-04-04",4.6796,4.6796,4.4846,4.4846,20500.0],["1990-04-05",4.4846,4.5496,4.4846,4.5496,22400.0],["1990-04-06",4.5496,4.5821,4.5171,4.5171,8700.0],["1990-04-09",4.5171,4.5171,4.4521,4.4521,21300.0],["1990-04-10",4.4846,4.4846,4.4521,4.4846,28500.0],["1990-04-11",4.4846,4.5171,4.4846,4.4846,15400.0],["1990-04-12",4.4521,4.5171,4.4521,4.4521,17000.0],["1990-04-16",4.4846,4.5171,4.4521,4.4846,31300.0],["1990-04-17",4.4521,4.5171,4.4521,4.4846,16800.0],["1990-04-18",4.5171,4.5496,4.4846,4.5171,8500.0],["1990-04-19",4.5496,4.6471,4.5496,4.6471,22800.0],["1990-04-20",4.6146,4.6471,4.5821,4.5821,50800.0],["1990-04-23",4.5496,4.5821,4.4846,4.4846,12000.0],["1990-04-24",4.5171,4.5171,4.4846,4.4846,14900.0],["1990-04-25",4.5171,4.5171,4.4846,4.5171,8800.0],["1990-04-26",4.4846,4.5171,4.4521,4.4846,11000.0],["1990-04-27",4.5171,4.5496,4.4846,4.5496,36700.0],["1990-04-30",4.4846,4.5496,4.4846,4.5171,4400.0],["1990-05-01",4.5496,4.6146,4.5171,4.5821,27400.0],["1990-05-02",4.5821,4.6796,4.5821,4.6796,13100.0],["1990-05-03",4.6796,4.7446,4.6796,4.7121,22800.0],["1990-05-04",4.7055,4.7718,4.7055,4.7718,19100.0],["1990-05-07",4.7386,4.8712,4.7386,4.838,30200.0],["1990-05-08",4.838,4.838,4.7718,4.8049,13300.0],["1990-05-09",4.8049,4.8049,4.6392,4.6392,30900.0],["1990-05-10",4.6723,4.7055,4.6392,4.7055,15200.0],["1990-05-11",4.6392,4.6723,4.5398,4.6392,19900.0],["1990-05-14",4.6061,4.6723,4.5398,4.6723,26300.0],["1990-05-15",4.6392,4.6723,4.6392,4.6723,11600.0],["1990-05-16",4.7055,4.7055,4.6061,4.6392,39000.0],["1990-05-17",4.6392,4.6392,4.5398,4.5398,18700.0],["1990-05-18",4.5729,4.5729,4.5067,4.5398,14600.0],["1990-05-21",4.5398,4.6061,4.5398,4.6061,35900.0],["1990-05-22",4.6392,4.6723,4.6061,4.6392,13700.0],["1990-05-23",4.6392,4.7055,4.6392,4.7055,9700.0],["1990-05-24",4.6723,4.7386,4.6723,4.7055,12200.0],["1990-05-25",4.6723,4.7386,4.6723,4.7055,11400.0],["1990-05-29",4.6723,4.7386,4.6723,4.7055,9900.0],["1990-05-30",4.7055,4.7718,4.7055,4.7718,14000.0],["1990-05-31",4.7718,4.7718,4.7055,4.7055,4700.0],["1990-06-01",4.7386,4.7386,4.6723,4.6723,13400.0],["1990-06-04",4.7055,4.7055,4.6723,4.6723,9500.0],["1990-06-05",4.6723,4.7055,4.5729,4.6061,31900.0],["1990-06-06",4.5398,4.5729,4.5067,4.5729,50000.0],["1990-06-07",4.5729,4.6061,4.5398,4.6061,10900.0],["1990-06-08",4.6061,4.6061,4.5729,4.5729,14600.0],["1990-06-11",4.5729,4.6061,4.5398,4.5729,15300.0],["1990-06-12",4.5729,4.6061,4.5398,4.5729,14400.0],["1990-06-13",4.5398,4.5729,4.5398,4.5729,11100.0],["1990-06-14",4.6061,4.6061,4.5398,4.5398,13500.0],["1990-06-15",4.5729,4.5729,4.5398,4.5398,12900.0],["1990-06-18",4.5729,4.5729,4.5067,4.5067,19400.0],["1990-06-19",4.5398,4.5398,4.5067,4.5398,15300.0],["1990-06-20",4.5067,4.5398,4.4735,4.5067,9800.0],["1990-06-21",4.4735,4.5067,4.4404,4.4735,18300.0],["1990-06-22",4.4735,4.5398,4.4735,4.4735,19400.0],["1990-06-25",4.5067,4.5067,4.4404,4.4735,10500.0],["1990-06-26",4.5067,4.5067,4.4735,4.5067,9900.0],["1990-06-27",4.5067,4.5398,4.5067,4.5067,12600.0],["1990-06-28",4.5067,4.5729,4.5067,4.5398,28000.0],["1990-06-29",4.5398,4.5398,4.3741,4.3741,45100.0],["1990-07-02",4.4072,4.4735,4.4072,4.4404,35800.0],["1990-07-03",4.4072,4.4735,4.4072,4.4735,10900.0],["1990-07-05",4.4072,4.4735,4.4072,4.4735,16000.0],["1990-07-06",4.5067,4.5067,4.4735,4.4735,17200.0],["1990-07-09",4.4735,4.4735,4.4404,4.4404,8600.0],["1990-07-10",4.4404,4.4404,4.3741,4.3741,37400.0],["1990-07-11",4.4072,4.4072,4.341,4.3741,26700.0],["1990-07-12",4.3741,4.3741,4.341,4.341,15700.0],["1990-07-13",4.341,4.3741,4.3078,4.3078,64800.0],["1990-07-16",4.2747,4.3078,4.2416,4.2747,53600.0],["1990-07-17",4.2747,4.2747,4.2416,4.2747,29000.0],["1990-07-18",4.2416,4.2747,4.2084,4.2084,40000.0],["1990-07-19",4.2416,4.2416,4.0759,4.1753,53500.0],["1990-07-20",4.1753,4.2084,4.109,4.1422,34000.0],["1990-07-23",4.109,4.1422,4.0427,4.1422,33900.0],["1990-07-24",4.109,4.1753,4.109,4.1753,36300.0],["1990-07-25",4.1753,4.2084,4.1422,4.1753,34900.0],["1990-07-26",4.1753,4.3078,4.1753,4.2747,87100.0],["1990-07-27",4.2416,4.3078,4.2416,4.3078,12100.0],["1990-07-30",4.341,4.3741,4.2747,4.341,8600.0],["1990-07-31",4.341,4.3741,4.341,4.341,16100.0],["1990-08-01",4.3741,4.3741,4.3078,4.3078,25400.0],["1990-08-02",4.3741,4.3741,4.341,4.3741,10400.0],["1990-08-03",4.3741,4.3741,4.341,4.3741,65900.0],["1990-08-06",4.3335,4.4012,4.2658,4.4012,22100.0],["1990-08-07",4.4012,4.435,4.3673,4.435,17600.0],["1990-08-08",4.435,4.4689,4.435,4.435,9400.0],["1990-08-09",4.435,4.4689,4.435,4.435,4900.0],["1990-08-10",4.435,4.4689,4.435,4.435,6400.0],["1990-08-13",4.4351,4.4689,4.4351,4.4689,5700.0],["1990-08-14",4.4351,4.4689,4.4012,4.4689,9000.0],["1990-08-15",4.4689,4.4689,4.435,4.435,4800.0],["1990-08-16",4.4351,4.4351,4.3673,4.3673,25000.0],["1990-08-17",4.3673,4.4012,4.3335,4.3673,9900.0],["1990-08-20",4.3673,4.4012,4.2996,4.3335,20600.0],["1990-08-21",4.3335,4.3335,4.2996,4.3335,25300.0],["1990-08-22",4.2996,4.3335,4.2658,4.2658,15700.0],["1990-08-23",4.2319,4.2658,4.1981,4.2319,22100.0],["1990-08-24",4.2319,4.2658,4.1304,4.1304,126900.0],["1990-08-27",4.1304,4.2319,4.1304,4.1981,20000.0],["1990-08-28",4.2319,4.2319,4.1642,4.1642,11600.0],["1990-08-29",4.1981,4.2658,4.1981,4.2658,17800.0],["1990-08-30",4.2658,4.2658,4.1981,4.1981,14000.0],["1990-08-31",4.2319,4.2319,4.0626,4.0626,26400.0],["1990-09-04",4.0965,4.0965,4.0626,4.0965,18700.0],["1990-09-05",4.0965,4.0965,4.0626,4.0626,20300.0],["1990-09-06",4.0626,4.0626,3.9611,3.9949,35900.0],["1990-09-07",3.9949,3.9949,3.9611,3.9949,21200.0],["1990-09-10",3.9949,3.9949,3.9272,3.9949,32900.0],["1990-09-11",3.9611,4.0288,3.9611,4.0288,17500.0],["1990-09-12",4.0288,4.0626,3.9949,4.0288,15400.0],["1990-09-13",4.0288,4.0626,3.9611,3.9949,26900.0],["1990-09-14",3.9949,3.9949,3.9611,3.9611,19200.0],["1990-09-17",3.9611,3.9611,3.7918,3.7918,29700.0],["1990-09-18",3.8257,3.8595,3.7579,3.7579,47900.0],["1990-09-19",3.7579,3.7918,3.7241,3.7241,32600.0],["1990-09-20",3.7241,3.7918,3.7241,3.7579,16500.0],["1990-09-21",3.7241,3.7918,3.7241,3.7918,44900.0],["1990-09-24",3.7918,3.8257,3.7579,3.7579,27600.0],["1990-09-25",3.7918,3.8257,3.7579,3.7579,11400.0],["1990-09-26",3.7579,3.8257,3.7579,3.8257,37100.0],["1990-09-27",3.7918,3.8257,3.7918,3.8257,15200.0],["1990-09-28",3.8257,3.8257,3.7579,3.7918,13100.0],["1990-10-01",3.7918,3.8257,3.7579,3.7918,17400.0],["1990-10-02",3.7918,3.8257,3.7918,3.8257,12400.0],["1990-10-03",3.8257,3.8257,3.7918,3.8257,7400.0],["1990-10-04",3.7918,3.7918,3.7579,3.7579,24400.0],["1990-10-05",3.7241,3.7241,3.6902,3.6902,26700.0],["1990-10-08",3.7241,3.7579,3.6902,3.7241,36100.0],["1990-10-09",3.7241,3.7241,3.521,3.521,45100.0],["1990-10-10",3.4871,3.521,3.4194,3.4194,31200.0],["1990-10-11",3.4194,3.4532,3.4194,3.4532,23500.0],["1990-10-12",3.4871,3.4871,3.3517,3.3517,28100.0],["1990-10-15",3.4194,3.4532,3.3517,3.3855,28400.0],["1990-10-16",3.3855,3.4194,3.2501,3.284,74700.0],["1990-10-17",3.3178,3.3517,3.1824,3.2163,36100.0],["1990-10-18",3.1824,3.2501,3.1824,3.2163,25700.0],["1990-10-19",3.2501,3.284,3.2163,3.2163,37300.0],["1990-10-22",3.2501,3.2501,3.2163,3.2163,34700.0],["1990-10-23",3.2163,3.2501,3.2163,3.2163,28200.0],["1990-10-24",3.2501,3.2501,3.2163,3.2501,24300.0],["1990-10-25",3.2501,3.284,3.2163,3.2501,35700.0],["1990-10-26",3.2501,3.284,3.2163,3.2501,14200.0],["1990-10-29",3.2501,3.2501,3.1824,3.1824,57700.0],["1990-10-30",3.2163,3.2163,3.1824,3.2163,31000.0],["1990-10-31",3.2163,3.2501,3.1824,3.2501,32000.0],["1990-11-01",3.2501,3.3517,3.2501,3.3517,57600.0],["1990-11-02",3.3855,3.4194,3.3178,3.4194,36400.0],["1990-11-05",3.4124,3.5169,3.4124,3.5169,21100.0],["1990-11-06",3.5169,3.5517,3.4472,3.4821,19100.0],["1990-11-07",3.4821,3.5517,3.4472,3.4821,34000.0],["1990-11-08",3.4821,3.5169,3.4472,3.5169,16100.0],["1990-11-09",3.5169,3.6213,3.5169,3.5865,19700.0],["1990-11-12",3.5865,3.6214,3.5865,3.6214,19200.0],["1990-11-13",3.6213,3.6213,3.5517,3.5865,27300.0],["1990-11-14",3.5865,3.6214,3.5517,3.6214,12800.0],["1990-11-15",3.6214,3.6562,3.6214,3.6562,20900.0],["1990-11-16",3.6213,3.7606,3.6213,3.7606,21200.0],["1990-11-19",3.7955,4.0044,3.7955,3.9347,41100.0],["1990-11-20",3.9696,4.1088,3.9347,4.0392,41900.0],["1990-11-21",4.0044,4.0044,3.8303,3.8303,63600.0],["1990-11-23",3.7955,3.8303,3.7955,3.8303,9900.0],["1990-11-26",3.8303,3.8303,3.7258,3.7258,20000.0],["1990-11-27",3.7258,3.7955,3.7258,3.7955,37200.0],["1990-11-28",3.7955,3.8999,3.7955,3.8651,34800.0],["1990-11-29",3.8303,3.9347,3.8303,3.8303,27200.0],["1990-11-30",3.8651,3.8651,3.7955,3.8303,16600.0],["1990-12-03",3.8303,3.8651,3.8303,3.8303,23400.0],["1990-12-04",3.8303,3.8651,3.7955,3.8651,26000.0],["1990-12-05",3.7955,3.8651,3.7955,3.7955,24300.0],["1990-12-06",3.8651,3.8651,3.8303,3.8651,19600.0],["1990-12-07",3.8651,3.8999,3.8303,3.8651,15300.0],["1990-12-10",3.8303,3.8651,3.8303,3.8651,17900.0],["1990-12-11",3.8303,3.8651,3.8303,3.8303,12800.0],["1990-12-12",3.8303,3.8651,3.8303,3.8303,15200.0],["1990-12-13",3.8303,3.8999,3.8303,3.8651,31700.0],["1990-12-14",3.8999,3.8999,3.7955,3.7955,29500.0],["1990-12-17",3.7955,3.8303,3.691,3.691,70700.0],["1990-12-18",3.691,3.7955,3.691,3.7258,31900.0],["1990-12-19",3.7258,3.7955,3.7258,3.7258,23400.0],["1990-12-20",3.7955,3.7955,3.691,3.691,109200.0],["1990-12-21",3.691,3.7258,3.6562,3.6562,39700.0],["1990-12-24",3.6562,3.691,3.6562,3.6562,5800.0],["1990-12-26",3.6562,3.691,3.6562,3.6562,13400.0],["1990-12-27",3.6562,3.6562,3.6214,3.6214,30100.0],["1990-12-28",3.6214,3.691,3.6214,3.691,51100.0],["1990-12-31",3.7258,3.7258,3.6214,3.6562,35800.0],["1991-01-02",3.6214,3.691,3.6214,3.6214,27000.0],["1991-01-03",3.691,3.7258,3.6562,3.691,7500.0],["1991-01-04",3.691,3.691,3.6562,3.691,14900.0],["1991-01-07",3.7258,3.7606,3.691,3.691,13800.0],["1991-01-08",3.691,3.691,3.5169,3.5169,40600.0],["1991-01-09",3.5169,3.5517,3.4821,3.4821,25200.0],["1991-01-10",3.5169,3.5169,3.3776,3.4472,38800.0],["1991-01-11",3.4124,3.4472,3.4124,3.4472,12500.0],["1991-01-14",3.4124,3.4472,3.3776,3.4124,17900.0],["1991-01-15",3.3776,3.4124,3.3776,3.4124,16600.0],["1991-01-16",3.4124,3.4472,3.3776,3.4472,31900.0],["1991-01-17",3.5865,3.5865,3.5517,3.5865,41900.0],["1991-01-18",3.5517,3.5865,3.5517,3.5865,18700.0],["1991-01-21",3.5865,3.5865,3.5517,3.5865,16400.0],["1991-01-22",3.5865,3.5865,3.5517,3.5865,26000.0],["1991-01-23",3.5517,3.5865,3.5517,3.5865,18900.0],["1991-01-24",3.5865,3.5865,3.5517,3.5865,23000.0],["1991-01-25",3.5865,3.5865,3.5517,3.5865,46500.0],["1991-01-28",3.6214,3.691,3.5865,3.6562,23300.0],["1991-01-29",3.6562,3.8651,3.6562,3.8651,40100.0],["1991-01-30",3.8651,3.8999,3.8303,3.8999,39300.0],["1991-01-31",3.8999,3.9696,3.8651,3.9347,17800.0],["1991-02-01",3.9347,4.0044,3.8999,3.9696,51700.0],["1991-02-04",3.9981,4.1409,3.9981,4.1052,19500.0],["1991-02-05",4.0695,4.2123,4.0695,4.2123,37400.0],["1991-02-06",4.2123,4.3194,4.1766,4.3194,30100.0],["1991-02-07",4.3194,4.3551,4.2837,4.3551,39500.0],["1991-02-08",4.3551,4.3551,4.3194,4.3194,398200.0],["1991-02-11",4.3551,4.4265,4.3194,4.3908,23500.0],["1991-02-12",4.4265,4.5336,4.3551,4.5336,48200.0],["1991-02-13",4.5693,4.6764,4.5336,4.6407,52900.0],["1991-02-14",4.7121,4.8906,4.4622,4.4622,37500.0],["1991-02-15",4.5336,4.5693,4.4265,4.4979,29700.0],["1991-02-19",4.5336,4.5693,4.4979,4.5336,35500.0],["1991-02-20",4.5693,4.5693,4.4265,4.4979,20300.0],["1991-02-21",4.4622,4.4622,4.4265,4.4622,20400.0],["1991-02-22",4.4622,4.4979,4.4265,4.4265,18800.0],["1991-02-25",4.4622,4.4979,4.3551,4.4265,18800.0],["1991-02-26",4.4265,4.4265,4.3194,4.3551,19800.0],["1991-02-27",4.3551,4.3551,4.2837,4.3194,156300.0],["1991-02-28",4.3551,4.3551,4.2837,4.3194,33700.0],["1991-03-01",4.2837,4.2837,4.248,4.2837,26000.0],["1991-03-04",4.3194,4.3194,4.2837,4.3194,39600.0],["1991-03-05",4.3194,4.3194,4.2837,4.3194,26300.0],["1991-03-06",4.3194,4.3194,4.2837,4.2837,32200.0],["1991-03-07",4.3194,4.3194,4.2837,4.3194,13500.0],["1991-03-08",4.3194,4.3194,4.2837,4.3194,25500.0],["1991-03-11",4.3194,4.3551,4.2837,4.3194,46900.0],["1991-03-12",4.3551,4.3908,4.3551,4.3551,69000.0],["1991-03-13",4.3194,4.4265,4.3194,4.3908,75300.0],["1991-03-14",4.4265,4.605,4.3908,4.5693,48000.0],["1991-03-15",4.5336,4.5693,4.4979,4.5336,27100.0],["1991-03-18",4.5693,4.7478,4.5336,4.5693,80300.0],["1991-03-19",4.605,4.605,4.5336,4.605,12400.0],["1991-03-20",4.6407,4.7121,4.6407,4.6764,27100.0],["1991-03-21",4.6764,4.7121,4.6407,4.6764,27100.0],["1991-03-22",4.7478,4.7835,4.6407,4.6764,55700.0],["1991-03-25",4.6407,4.6764,4.6407,4.6407,9700.0],["1991-03-26",4.6407,4.6764,4.605,4.605,29400.0],["1991-03-27",4.605,4.6764,4.605,4.605,42600.0],["1991-03-28",4.6407,4.7835,4.605,4.6764,41900.0],["1991-04-01",4.7121,4.7835,4.6764,4.7121,20300.0],["1991-04-02",4.7121,4.7835,4.6764,4.6764,14800.0],["1991-04-03",4.6764,4.7121,4.605,4.6407,29900.0],["1991-04-04",4.6407,4.6407,4.605,4.605,30800.0],["1991-04-05",4.6407,4.6407,4.605,4.605,16200.0],["1991-04-08",4.6407,4.6407,4.605,4.6407,35900.0],["1991-04-09",4.5693,4.605,4.5336,4.5336,91700.0],["1991-04-10",4.5693,4.5693,4.4979,4.5336,45000.0],["1991-04-11",4.5336,4.5336,4.4622,4.5336,34900.0],["1991-04-12",4.5336,4.5693,4.5336,4.5693,25300.0],["1991-04-15",4.5693,4.6407,4.5693,4.5693,45200.0],["1991-04-16",4.605,4.605,4.5693,4.605,57100.0],["1991-04-17",4.605,4.605,4.5693,4.605,34100.0],["1991-04-18",4.605,4.6407,4.605,4.6407,79000.0],["1991-04-19",4.6407,4.7478,4.6407,4.7478,31500.0],["1991-04-22",4.7478,4.8192,4.7121,4.7835,34700.0],["1991-04-23",4.8192,4.8549,4.7478,4.7835,34500.0],["1991-04-24",4.7835,4.7835,4.7478,4.7478,17200.0],["1991-04-25",4.7478,4.7835,4.7478,4.7835,15800.0],["1991-04-26",4.7478,4.7835,4.7478,4.7835,17600.0],["1991-04-29",4.7835,4.7835,4.7478,4.7835,26000.0],["1991-04-30",4.7835,4.8192,4.7835,4.8192,89900.0],["1991-05-01",4.8192,4.9619,4.8192,4.9619,27800.0],["1991-05-02",4.9619,4.9976,4.9262,4.9262,41900.0],["1991-05-03",4.9619,4.9619,4.9262,4.9619,38700.0],["1991-05-06",4.9182,4.9911,4.9182,4.9547,15600.0],["1991-05-07",4.9547,5.0275,4.9182,5.0275,30000.0],["1991-05-08",5.0275,5.064,4.9911,5.0275,22500.0],["1991-05-09",4.5903,4.5903,3.7524,3.8982,299800.0],["1991-05-10",3.8617,3.8982,3.6067,3.6431,266800.0],["1991-05-13",3.6431,3.7524,3.5703,3.6796,131500.0],["1991-05-14",3.6431,3.6796,3.4974,3.4974,121900.0],["1991-05-15",3.5338,3.5703,3.4245,3.461,76100.0],["1991-05-16",3.461,3.5703,3.461,3.5703,48400.0],["1991-05-17",3.5338,3.5703,3.4974,3.5703,41900.0],["1991-05-20",3.5338,3.6067,3.5338,3.5338,45400.0],["1991-05-21",3.5338,3.5703,3.461,3.4974,51200.0],["1991-05-22",3.4974,3.4974,3.461,3.4974,35200.0],["1991-05-23",3.4974,3.4974,3.4245,3.4245,39300.0],["1991-05-24",3.4245,3.461,3.3881,3.461,47500.0],["1991-05-28",3.4245,3.461,3.3881,3.3881,60100.0],["1991-05-29",3.4245,3.4245,3.3881,3.3881,26400.0],["1991-05-30",3.3881,3.4245,3.3517,3.3881,45600.0],["1991-05-31",3.3881,3.4245,3.3153,3.3517,68500.0],["1991-06-03",3.3517,3.3881,3.3517,3.3881,68200.0],["1991-06-04",3.3881,3.4245,3.3517,3.3881,23300.0],["1991-06-05",3.4245,3.461,3.3881,3.4245,161700.0],["1991-06-06",3.4245,3.4245,3.3881,3.3881,32200.0],["1991-06-07",3.4245,3.4245,3.3517,3.3881,14100.0],["1991-06-10",3.3881,3.3881,3.3517,3.3517,16400.0],["1991-06-11",3.3517,3.4245,3.3517,3.3517,37600.0],["1991-06-12",3.3517,3.3881,3.3517,3.3517,53700.0],["1991-06-13",3.3881,3.3881,3.3517,3.3517,17100.0],["1991-06-14",3.3517,3.4245,3.3517,3.4245,713500.0],["1991-06-17",3.4245,3.4974,3.3881,3.4974,30300.0],["1991-06-18",3.461,3.5338,3.461,3.461,190000.0],["1991-06-19",3.4974,3.4974,3.461,3.4974,81300.0],["1991-06-20",3.461,3.4974,3.461,3.461,20700.0],["1991-06-21",3.4974,3.4974,3.3881,3.3881,45200.0],["1991-06-24",3.4245,3.4245,3.3881,3.4245,36800.0],["1991-06-25",3.3881,3.4245,3.3881,3.3881,27800.0],["1991-06-26",3.4245,3.4245,3.3517,3.3881,55400.0],["1991-06-27",3.3881,3.3881,3.2788,3.2788,131000.0],["1991-06-28",3.3517,3.3517,3.3517,3.3517,58100.0],["1991-07-01",3.3517,3.3881,3.3153,3.3517,36100.0],["1991-07-02",3.3153,3.3517,3.3153,3.3153,16700.0],["1991-07-03",3.3153,3.3517,3.2788,3.3153,39300.0],["1991-07-05",3.3153,3.3517,3.3153,3.3153,15300.0],["1991-07-08",3.3153,3.3153,3.2788,3.3153,28900.0],["1991-07-09",3.3152,3.3152,3.2788,3.2788,228600.0],["1991-07-10",3.3152,3.3152,3.2424,3.2424,102500.0],["1991-07-11",3.2788,3.2788,3.2424,3.2788,36600.0],["1991-07-12",3.2788,3.3152,3.2424,3.2788,105600.0],["1991-07-15",3.2424,3.3881,3.2424,3.3881,66600.0],["1991-07-16",3.3517,3.3517,3.2788,3.2788,45000.0],["1991-07-17",3.3152,3.3152,3.2788,3.2788,57500.0],["1991-07-18",3.2788,3.3517,3.2788,3.3517,55400.0],["1991-07-19",3.3517,3.3881,3.2788,3.3153,65100.0],["1991-07-22",3.3153,3.3517,3.3153,3.3153,25800.0],["1991-07-23",3.3517,3.3517,3.3153,3.3517,59600.0],["1991-07-24",3.3153,3.3881,3.3153,3.3517,24500.0],["1991-07-25",3.3517,3.3517,3.3153,3.3153,47100.0],["1991-07-26",3.3153,3.3517,3.3153,3.3153,17400.0],["1991-07-29",3.3153,3.3517,3.3153,3.3153,18300.0],["1991-07-30",3.3153,3.3517,3.3153,3.3517,44500.0],["1991-07-31",3.3153,3.3517,3.2788,3.3153,80500.0],["1991-08-01",3.2788,3.3517,3.2788,3.3153,22900.0],["1991-08-02",3.3153,3.3517,3.3153,3.3517,22200.0],["1991-08-05",3.3295,3.3665,3.3295,3.3295,37400.0],["1991-08-06",3.3295,3.3665,3.3295,3.3295,20600.0],["1991-08-07",3.3295,3.3295,3.2925,3.2925,36100.0],["1991-08-08",3.3295,3.3295,3.2555,3.2925,18000.0],["1991-08-09",3.2925,3.3295,3.2925,3.2925,59800.0],["1991-08-12",3.2555,3.2925,3.1815,3.1815,194400.0],["1991-08-13",3.1815,3.2185,3.1445,3.2185,20600.0],["1991-08-14",3.1815,3.1815,3.0335,3.1075,245100.0],["1991-08-15",3.0705,3.1075,3.0335,3.0705,108300.0],["1991-08-16",3.0335,3.0705,2.9965,3.0705,66800.0],["1991-08-19",3.0335,3.0335,2.9965,2.9965,55000.0],["1991-08-20",3.0335,3.0335,2.9965,2.9965,59100.0],["1991-08-21",2.9965,3.0705,2.9965,3.0335,72700.0],["1991-08-22",3.0335,3.0335,2.9595,2.9965,71400.0],["1991-08-23",2.9595,2.9965,2.8116,2.8486,93800.0],["1991-08-26",2.8486,2.8486,2.6636,2.6636,109500.0],["1991-08-27",2.7006,2.7746,2.6636,2.7746,90100.0],["1991-08-28",2.7746,2.8486,2.7746,2.8116,40000.0],["1991-08-29",2.8116,2.8486,2.7746,2.8486,33400.0],["1991-08-30",2.8116,2.8856,2.8116,2.8486,29000.0],["1991-09-03",2.8486,2.8486,2.7746,2.7746,40400.0],["1991-09-04",2.7746,2.8486,2.7746,2.8116,65600.0],["1991-09-05",2.8116,2.8486,2.7746,2.8116,32900.0],["1991-09-06",2.8116,2.8486,2.7746,2.8116,85800.0],["1991-09-09",2.8116,2.8486,2.7746,2.8486,22800.0],["1991-09-10",2.8486,2.8486,2.8116,2.8486,38100.0],["1991-09-11",2.8486,2.8856,2.8116,2.8856,91400.0],["1991-09-12",2.9225,2.9965,2.9225,2.9965,43100.0],["1991-09-13",3.0335,3.0705,2.9965,3.0335,45800.0],["1991-09-16",3.0335,3.0705,2.9965,3.0335,71700.0],["1991-09-17",2.9965,3.1075,2.9965,3.0335,64300.0],["1991-09-18",3.0705,3.0705,2.9965,3.0335,32600.0],["1991-09-19",3.0705,3.0705,2.9965,2.9965,23300.0],["1991-09-20",3.0335,3.0335,2.9965,3.0335,17900.0],["1991-09-23",3.0335,3.0705,2.9595,2.9595,43200.0],["1991-09-24",2.9965,3.0335,2.9595,2.9965,23300.0],["1991-09-25",2.9965,3.0335,2.9595,2.9595,25200.0],["1991-09-26",2.9595,2.9965,2.9595,2.9965,18700.0],["1991-09-27",2.9595,2.9965,2.9595,2.9595,43600.0],["1991-09-30",2.9595,2.9965,2.9595,2.9965,55200.0],["1991-10-01",2.9965,3.0705,2.9965,3.0335,63900.0],["1991-10-02",3.0335,3.1075,3.0335,3.1075,25700.0],["1991-10-03",3.1075,3.1815,3.1075,3.1815,32300.0],["1991-10-04",3.1815,3.2925,3.1445,3.2925,85400.0],["1991-10-07",3.2555,3.3295,3.2555,3.3295,19400.0],["1991-10-08",3.2925,3.3295,3.2925,3.2925,125500.0],["1991-10-09",3.2925,3.3295,3.2555,3.2925,79500.0],["1991-10-10",3.2925,3.2925,3.2185,3.2555,23500.0],["1991-10-11",3.2555,3.2925,3.2555,3.2925,23900.0],["1991-10-14",3.2925,3.2925,3.2185,3.2185,87500.0],["1991-10-15",3.2185,3.2925,3.2185,3.2925,34100.0],["1991-10-16",3.2555,3.3295,3.2555,3.2555,81400.0],["1991-10-17",3.2925,3.2925,3.2185,3.2555,26000.0],["1991-10-18",3.2555,3.2925,3.2185,3.2925,17300.0],["1991-10-21",3.2925,3.2925,3.2555,3.2925,53900.0],["1991-10-22",3.3295,3.3295,3.2925,3.2925,35000.0],["1991-10-23",3.2925,3.3295,3.2925,3.3295,14200.0],["1991-10-24",3.2925,3.3665,3.2925,3.3295,20200.0],["1991-10-25",3.3295,3.3295,3.2925,3.3295,20900.0],["1991-10-28",3.3295,3.3295,3.2555,3.2555,27600.0],["1991-10-29",3.2555,3.2925,3.2555,3.2555,63500.0],["1991-10-30",3.2925,3.3295,3.2925,3.2925,22000.0],["1991-10-31",3.2925,3.3295,3.2555,3.2555,44500.0],["1991-11-01",3.2555,3.2925,3.2555,3.2925,34600.0],["1991-11-04",3.3075,3.3451,3.2699,3.3451,29400.0],["1991-11-05",3.3827,3.3827,3.3075,3.3827,94000.0],["1991-11-06",3.3451,3.4579,3.3451,3.4579,92900.0],["1991-11-07",3.4579,3.4955,3.4203,3.4579,74500.0],["1991-11-08",3.4579,3.4955,3.4203,3.4579,34200.0],["1991-11-11",3.4955,3.4955,3.4203,3.4203,46600.0],["1991-11-12",3.4203,3.4579,3.3827,3.4203,120700.0],["1991-11-13",3.3827,3.4203,3.3827,3.4203,14900.0],["1991-11-14",3.4203,3.4203,3.3827,3.3827,38200.0],["1991-11-15",3.3827,3.3827,3.3075,3.3075,23400.0],["1991-11-18",3.3075,3.3827,3.2699,3.3451,39100.0],["1991-11-19",3.3451,3.3451,3.2699,3.3075,47800.0],["1991-11-20",3.3075,3.3075,3.2699,3.2699,29800.0],["1991-11-21",3.3075,3.3075,3.2324,3.2324,33100.0],["1991-11-22",3.2324,3.3075,3.2324,3.2699,59800.0],["1991-11-25",3.3075,3.3451,3.2324,3.3451,34500.0],["1991-11-26",3.3075,3.3827,3.3075,3.3827,29300.0],["1991-11-27",3.3827,3.3827,3.3451,3.3827,53600.0],["1991-11-29",3.3827,3.4203,3.3451,3.4203,52900.0],["1991-12-02",3.3827,3.4203,3.3827,3.4203,24100.0],["1991-12-03",3.4203,3.4579,3.4203,3.4203,55200.0],["1991-12-04",3.4203,3.4203,3.3827,3.3827,38700.0],["1991-12-05",3.3827,3.4579,3.3827,3.4203,31400.0],["1991-12-06",3.4203,3.4579,3.3827,3.4203,52500.0],["1991-12-09",3.4203,3.4579,3.3827,3.3827,24000.0],["1991-12-10",3.3827,3.3827,3.3075,3.3451,34400.0],["1991-12-11",3.3451,3.3827,3.2699,3.3075,29500.0],["1991-12-12",3.3075,3.3075,3.2699,3.3075,20800.0],["1991-12-13",3.2699,3.2699,3.2324,3.2324,43500.0],["1991-12-16",3.2324,3.2699,3.1948,3.2699,58800.0],["1991-12-17",3.2324,3.2699,3.2324,3.2324,25200.0],["1991-12-18",3.2324,3.2699,3.2324,3.2324,20700.0],["1991-12-19",3.2324,3.2699,3.1948,3.1948,37000.0],["1991-12-20",3.2324,3.2324,3.1572,3.1948,79300.0],["1991-12-23",3.1948,3.2324,3.1948,3.1948,48900.0],["1991-12-24",3.2324,3.2324,3.1196,3.1948,51200.0],["1991-12-26",3.1572,3.2324,3.1196,3.1948,21700.0],["1991-12-27",3.1948,3.2324,3.1572,3.1948,31900.0],["1991-12-30",3.1948,3.2699,3.1572,3.2324,58800.0],["1991-12-31",3.2324,3.2699,3.0444,3.1948,148300.0],["1992-01-02",3.1572,3.2324,3.1196,3.2324,26300.0],["1992-01-03",3.2324,3.2699,3.1948,3.2324,15500.0],["1992-01-06",3.2324,3.3827,3.2324,3.3827,55200.0],["1992-01-07",3.4203,3.533,3.3827,3.4955,170800.0],["1992-01-08",3.4579,3.4955,3.3451,3.4955,61200.0],["1992-01-09",3.4579,3.4955,3.4203,3.4579,118400.0],["1992-01-10",3.4579,3.533,3.4579,3.4579,79500.0],["1992-01-13",3.533,3.533,3.4203,3.4579,29000.0],["1992-01-14",3.4955,3.5706,3.4579,3.5706,55200.0],["1992-01-15",3.533,3.6082,3.533,3.6082,28800.0],["1992-01-16",3.6082,3.6082,3.4955,3.533,56600.0],["1992-01-17",3.533,3.5706,3.4955,3.533,22200.0],["1992-01-20",3.533,3.5706,3.533,3.533,27300.0],["1992-01-21",3.533,3.5706,3.4955,3.5706,8300.0],["1992-01-22",3.533,3.6458,3.533,3.5706,68200.0],["1992-01-23",3.5706,3.6082,3.5706,3.5706,41900.0],["1992-01-24",3.5706,3.721,3.5706,3.6834,56000.0],["1992-01-27",3.6834,3.6834,3.5706,3.5706,60100.0],["1992-01-28",3.5706,3.6082,3.5706,3.5706,38400.0],["1992-01-29",3.6082,3.6082,3.533,3.5706,30000.0],["1992-01-30",3.5706,3.6458,3.533,3.6458,33800.0],["1992-01-31",3.6458,3.6458,3.6082,3.6458,25200.0],["1992-02-03",3.6458,3.6458,3.6082,3.6082,10600.0],["1992-02-04",3.6458,3.6458,3.6082,3.6082,15900.0],["1992-02-05",3.6082,3.6458,3.6082,3.6458,8200.0],["1992-02-06",3.6458,3.6458,3.6082,3.6082,73700.0],["1992-02-07",3.6082,3.6458,3.6082,3.6082,126900.0],["1992-02-10",3.6616,3.6616,3.6235,3.6616,21500.0],["1992-02-11",3.6616,3.6616,3.5853,3.6235,36800.0],["1992-02-12",3.6235,3.6235,3.6235,3.6235,29400.0],["1992-02-13",3.5853,3.6235,3.5853,3.5853,71200.0],["1992-02-14",3.5853,3.5853,3.5472,3.5853,44100.0],["1992-02-18",3.5472,3.6235,3.509,3.509,88800.0],["1992-02-19",3.5472,3.6616,3.509,3.6616,35200.0],["1992-02-20",3.6616,3.6997,3.5853,3.6235,41100.0],["1992-02-21",3.6235,3.6235,3.5853,3.6235,27800.0],["1992-02-24",3.5853,3.6616,3.5472,3.5853,39800.0],["1992-02-25",3.5853,3.6235,3.5472,3.5853,41400.0],["1992-02-26",3.5853,3.6235,3.5853,3.6235,52500.0],["1992-02-27",3.6235,3.6616,3.6235,3.6616,12400.0],["1992-02-28",3.6616,3.6616,3.6235,3.6235,31800.0],["1992-03-02",3.6616,3.6998,3.6235,3.6616,20600.0],["1992-03-03",3.6616,3.7379,3.6616,3.6997,22800.0],["1992-03-04",3.6997,3.776,3.6997,3.7379,26700.0],["1992-03-05",3.7379,3.7379,3.6997,3.6997,47300.0],["1992-03-06",3.6997,3.7379,3.6997,3.6997,39200.0],["1992-03-09",3.6997,3.7379,3.6997,3.7379,12300.0],["1992-03-10",3.6997,3.776,3.6997,3.776,26600.0],["1992-03-11",3.776,3.776,3.7379,3.7379,9700.0],["1992-03-12",3.776,3.8142,3.7379,3.8142,19100.0],["1992-03-13",3.8142,3.8142,3.776,3.8142,21800.0],["1992-03-16",3.8142,3.8523,3.776,3.776,18800.0],["1992-03-17",3.776,3.8142,3.776,3.776,13800.0],["1992-03-18",3.8142,3.8142,3.776,3.776,16800.0],["1992-03-19",3.776,3.8142,3.776,3.8142,9700.0],["1992-03-20",3.8142,3.8142,3.776,3.8142,65600.0],["1992-03-23",3.8523,3.8523,3.776,3.8142,27300.0],["1992-03-24",3.776,3.9667,3.776,3.9286,70000.0],["1992-03-25",3.9667,4.0812,3.9667,4.0049,33600.0],["1992-03-26",4.0812,4.1193,4.043,4.043,29000.0],["1992-03-27",4.0812,4.0812,4.0049,4.0049,30500.0],["1992-03-30",4.0812,4.0812,4.0049,4.0049,13900.0],["1992-03-31",4.0812,4.0812,4.043,4.043,31500.0],["1992-04-01",4.0812,4.0812,3.9667,4.0812,33400.0],["1992-04-02",4.043,4.0812,4.0049,4.0049,12200.0],["1992-04-03",4.043,4.0812,4.0049,4.043,30300.0],["1992-04-06",4.0049,4.043,4.0049,4.0049,9600.0],["1992-04-07",4.043,4.0812,4.0049,4.0049,10600.0],["1992-04-08",4.0049,4.043,4.0049,4.043,10900.0],["1992-04-09",4.0049,4.043,4.0049,4.0049,31100.0],["1992-04-10",4.0049,4.0049,3.9667,4.0049,17600.0],["1992-04-13",4.0049,4.043,3.9667,4.0049,47100.0],["1992-04-14",4.0049,4.043,4.0049,4.043,8800.0],["1992-04-15",4.043,4.0812,4.0049,4.043,13000.0],["1992-04-16",4.0812,4.0812,4.0049,4.043,17700.0],["1992-04-20",4.043,4.043,4.0049,4.0049,27400.0],["1992-04-21",3.9667,4.043,3.9667,4.0049,35000.0],["1992-04-22",3.9667,4.0049,3.9667,4.0049,6600.0],["1992-04-23",3.9667,4.0049,3.9667,4.0049,6700.0],["1992-04-24",3.9667,4.0049,3.9667,3.9667,17800.0],["1992-04-27",4.0049,4.0049,3.9667,4.0049,26200.0],["1992-04-28",3.9667,4.0049,3.9667,3.9667,5500.0],["1992-04-29",3.9667,4.0049,3.9667,4.0049,36200.0],["1992-04-30",3.9667,4.043,3.9667,4.0049,44500.0],["1992-05-01",4.0049,4.043,4.0049,4.0049,23200.0],["1992-05-04",3.9667,4.043,3.9667,4.043,16900.0],["1992-05-05",4.0049,4.043,4.0049,4.0049,13800.0],["1992-05-06",4.0049,4.043,3.9667,3.9667,10700.0],["1992-05-07",3.9667,4.0049,3.9667,3.9667,16300.0],["1992-05-08",3.9667,4.0049,3.9286,3.9286,16900.0],["1992-05-11",3.9827,4.0214,3.9827,3.9827,28900.0],["1992-05-12",4.0214,4.0214,3.9827,3.9827,22100.0],["1992-05-13",3.9827,3.9827,3.9441,3.9441,12200.0],["1992-05-14",3.9441,3.9827,3.9441,3.9441,24100.0],["1992-05-15",3.9827,3.9827,3.9054,3.9054,14100.0],["1992-05-18",3.9441,3.9441,3.9054,3.9054,13600.0],["1992-05-19",3.9441,3.9827,3.9441,3.9827,14300.0],["1992-05-20",3.9827,3.9827,3.9441,3.9827,8000.0],["1992-05-21",3.9827,4.0601,3.9827,4.0214,24000.0],["1992-05-22",4.0214,4.0601,4.0214,4.0601,16600.0],["1992-05-26",4.0214,4.0601,4.0214,4.0601,5900.0],["1992-05-27",4.0214,4.0601,4.0214,4.0601,10500.0],["1992-05-28",4.0601,4.1374,4.0601,4.1374,42400.0],["1992-05-29",4.1761,4.2921,4.1374,4.2534,82300.0],["1992-06-01",4.2921,4.2921,4.2534,4.2534,25100.0],["1992-06-02",4.2534,4.2921,4.2147,4.2921,35800.0],["1992-06-03",4.2534,4.2921,4.2147,4.2534,15500.0],["1992-06-04",4.2534,4.2534,4.2147,4.2534,26700.0],["1992-06-05",4.2147,4.2921,4.2147,4.2921,29300.0],["1992-06-08",4.2534,4.2921,4.2534,4.2921,27700.0],["1992-06-09",4.2534,4.2534,4.2147,4.2147,5400.0],["1992-06-10",4.2147,4.2534,4.2147,4.2534,30400.0],["1992-06-11",4.2921,4.3307,4.2534,4.2921,27300.0],["1992-06-12",4.2921,4.3694,4.2921,4.3694,17500.0],["1992-06-15",4.3694,4.3694,4.3307,4.3307,20400.0],["1992-06-16",4.3307,4.4081,4.3307,4.3694,46800.0],["1992-06-17",4.4081,4.4467,4.3694,4.3694,24700.0],["1992-06-18",4.3307,4.3694,4.2921,4.2921,28500.0],["1992-06-19",4.3307,4.3307,4.2534,4.2921,35500.0],["1992-06-22",4.2921,4.3307,4.2921,4.2921,32100.0],["1992-06-23",4.3307,4.3307,4.2921,4.3307,11600.0],["1992-06-24",4.3307,4.4081,4.3307,4.3694,27800.0],["1992-06-25",4.3694,4.4081,4.3694,4.4081,13500.0],["1992-06-26",4.4081,4.4081,4.4081,4.4081,15600.0],["1992-06-29",4.4081,4.5241,4.4081,4.4854,26900.0],["1992-06-30",4.4854,4.5241,4.4467,4.4467,26500.0],["1992-07-01",4.4467,4.4467,4.4081,4.4081,14400.0],["1992-07-02",4.4081,4.4467,4.4081,4.4467,26200.0],["1992-07-06",4.4467,4.4854,4.4467,4.4854,24200.0],["1992-07-07",4.5241,4.5627,4.4854,4.5241,22600.0],["1992-07-08",4.4854,4.4854,4.4081,4.4854,21000.0],["1992-07-09",4.4467,4.5241,4.4467,4.5241,12500.0],["1992-07-10",4.4854,4.5627,4.4854,4.5241,13200.0],["1992-07-13",4.5241,4.5627,4.5241,4.5241,12500.0],["1992-07-14",4.5627,4.5627,4.4854,4.4854,16000.0],["1992-07-15",4.5241,4.5627,4.4854,4.4854,14100.0],["1992-07-16",4.4854,4.4854,4.4854,4.4854,16000.0],["1992-07-17",4.4854,4.4854,4.4467,4.4467,15300.0],["1992-07-20",4.4854,4.4854,4.3307,4.3694,14500.0],["1992-07-21",4.3307,4.3694,4.2921,4.3307,9800.0],["1992-07-22",4.3307,4.3307,4.2921,4.3307,19600.0],["1992-07-23",4.3307,4.3307,4.2921,4.3307,15300.0],["1992-07-24",4.2921,4.3307,4.2921,4.2921,11600.0],["1992-07-27",4.2921,4.2921,4.2147,4.2534,32000.0],["1992-07-28",4.2534,4.3307,4.2534,4.3307,27500.0],["1992-07-29",4.2921,4.3694,4.2921,4.3694,12100.0],["1992-07-30",4.3307,4.3307,4.2921,4.2921,22000.0],["1992-07-31",4.2921,4.2921,4.2534,4.2534,10500.0],["1992-08-03",4.3694,4.3694,4.2921,4.3307,20300.0],["1992-08-04",4.2921,4.3307,4.2921,4.3307,19700.0],["1992-08-05",4.3307,4.3694,4.2921,4.2921,18800.0],["1992-08-06",4.2921,4.3307,4.2921,4.3307,15600.0],["1992-08-07",4.3307,4.3694,4.2921,4.3694,11400.0],["1992-08-10",4.3068,4.3459,4.3068,4.3068,3300.0],["1992-08-11",4.3459,4.3459,4.3068,4.3068,5200.0],["1992-08-12",4.3068,4.3851,4.3068,4.3459,26900.0],["1992-08-13",4.3851,4.3851,4.3459,4.3459,6900.0],["1992-08-14",4.3851,4.3851,4.3459,4.3851,18000.0],["1992-08-17",4.3851,4.3851,4.3459,4.3851,22300.0],["1992-08-18",4.3459,4.4242,4.3459,4.4242,17500.0],["1992-08-19",4.3851,4.4242,4.3851,4.4242,16600.0],["1992-08-20",4.4242,4.4242,4.3459,4.3459,15100.0],["1992-08-21",4.3459,4.3851,4.2676,4.3068,24600.0],["1992-08-24",4.3459,4.3459,4.2676,4.3068,24100.0],["1992-08-25",4.3068,4.3068,4.2676,4.2676,9300.0],["1992-08-26",4.2676,4.3068,4.2285,4.2285,10500.0],["1992-08-27",4.2285,4.3459,4.2285,4.3068,19900.0],["1992-08-28",4.3459,4.4634,4.3459,4.4242,39500.0],["1992-08-31",4.4242,4.5025,4.4242,4.5025,18600.0],["1992-09-01",4.4634,4.5417,4.4634,4.5417,35600.0],["1992-09-02",4.5808,4.5808,4.5025,4.5808,16700.0],["1992-09-03",4.5808,4.6591,4.5808,4.5808,54800.0],["1992-09-04",4.5808,4.62,4.5417,4.5417,8100.0],["1992-09-08",4.5808,4.62,4.5417,4.5808,24200.0],["1992-09-09",4.5808,4.8157,4.5808,4.8157,61300.0],["1992-09-10",4.8157,4.8157,4.7374,4.8157,42700.0],["1992-09-11",4.7766,4.7766,4.6983,4.6983,14700.0],["1992-09-14",4.7374,4.7374,4.6983,4.6983,18300.0],["1992-09-15",4.6983,4.6983,4.62,4.62,23300.0],["1992-09-16",4.5808,4.5808,4.5417,4.5417,20900.0],["1992-09-17",4.5417,4.5808,4.5417,4.5417,13400.0],["1992-09-18",4.5808,4.5808,4.4634,4.4634,46100.0],["1992-09-21",4.5025,4.5417,4.4634,4.5417,17800.0],["1992-09-22",4.5025,4.5417,4.5025,4.5417,3500.0],["1992-09-23",4.5417,4.5808,4.5025,4.5025,6800.0],["1992-09-24",4.5025,4.5808,4.5025,4.5417,11500.0],["1992-09-25",4.5417,4.5417,4.5025,4.5417,20800.0],["1992-09-28",4.5025,4.5808,4.5025,4.5808,18000.0],["1992-09-29",4.5417,4.5808,4.5417,4.5808,5900.0],["1992-09-30",4.5417,4.62,4.5025,4.62,15800.0],["1992-10-01",4.62,4.62,4.5417,4.5417,7800.0],["1992-10-02",4.5417,4.5417,4.3068,4.3459,35900.0],["1992-10-05",4.3068,4.3068,4.2676,4.3068,17600.0],["1992-10-06",4.3459,4.4242,4.3068,4.4242,16100.0],["1992-10-07",4.4242,4.4634,4.3851,4.4242,11000.0],["1992-10-08",4.4634,4.5025,4.4634,4.4634,19000.0],["1992-10-09",4.5025,4.5025,4.4634,4.5025,14300.0],["1992-10-12",4.4634,4.5025,4.4634,4.4634,11800.0],["1992-10-13",4.4634,4.5025,4.4242,4.4634,7300.0],["1992-10-14",4.5025,4.5025,4.4242,4.4242,21300.0],["1992-10-15",4.4242,4.4634,4.3459,4.4242,16300.0],["1992-10-16",4.3851,4.3851,4.3459,4.3851,9400.0],["1992-10-19",4.3459,4.3459,4.3068,4.3459,13200.0],["1992-10-20",4.3851,4.3851,4.3459,4.3459,11300.0],["1992-10-21",4.3459,4.3459,4.2676,4.2676,8100.0],["1992-10-22",4.2676,4.3068,4.2285,4.2676,10800.0],["1992-10-23",4.2285,4.2676,4.2285,4.2285,10300.0],["1992-10-26",4.1893,4.2676,4.1893,4.2676,11300.0],["1992-10-27",4.2285,4.2285,4.1502,4.1502,18500.0],["1992-10-28",4.1502,4.1893,4.1502,4.1893,22000.0],["1992-10-29",4.1502,4.2285,4.1502,4.2285,43900.0],["1992-10-30",4.111,4.1502,4.111,4.1502,13700.0],["1992-11-02",4.111,4.1502,4.111,4.111,10300.0],["1992-11-03",4.111,4.1502,4.111,4.1502,12800.0],["1992-11-04",4.111,4.1502,4.111,4.1502,3900.0],["1992-11-05",4.111,4.1893,4.111,4.1502,10900.0],["1992-11-06",4.166,4.2057,4.0867,4.0867,16100.0],["1992-11-09",4.0867,4.1263,4.0867,4.0867,14400.0],["1992-11-10",4.1263,4.1263,4.0867,4.1263,13900.0],["1992-11-11",4.0867,4.1263,4.0867,4.0867,8100.0],["1992-11-12",4.0867,4.166,4.0867,4.166,14000.0],["1992-11-13",4.166,4.166,4.0867,4.0867,27300.0],["1992-11-16",4.0867,4.1263,4.0867,4.1263,62500.0],["1992-11-17",4.0867,4.1263,4.0867,4.1263,18600.0],["1992-11-18",4.166,4.2851,4.1263,4.2851,17200.0],["1992-11-19",4.2454,4.3247,4.2454,4.2851,14600.0],["1992-11-20",4.3247,4.3644,4.2454,4.3644,52600.0],["1992-11-23",4.4041,4.4041,4.2851,4.3644,106100.0],["1992-11-24",4.3644,4.4438,4.3247,4.4438,48100.0],["1992-11-25",4.4041,4.4834,4.4041,4.4834,21800.0],["1992-11-27",4.4438,4.4438,4.4438,4.4438,2100.0],["1992-11-30",4.4438,4.5231,4.4438,4.5231,24500.0],["1992-12-01",4.5231,4.5231,4.4041,4.4041,32900.0],["1992-12-02",4.4438,4.4438,4.3644,4.4438,21300.0],["1992-12-03",4.4834,4.5231,4.4041,4.4438,47900.0],["1992-12-04",4.4438,4.4438,4.2851,4.2851,15000.0],["1992-12-07",4.2851,4.3247,4.2851,4.3247,38800.0],["1992-12-08",4.3247,4.3247,4.2454,4.2851,75200.0],["1992-12-09",4.2851,4.2851,4.2454,4.2851,4400.0],["1992-12-10",4.2851,4.3644,4.2454,4.3644,53800.0],["1992-12-11",4.3247,4.4041,4.3247,4.3247,15900.0],["1992-12-14",4.3247,4.3644,4.3247,4.3644,13800.0],["1992-12-15",4.3247,4.3644,4.3247,4.3247,8800.0],["1992-12-16",4.3247,4.3644,4.3247,4.3247,8600.0],["1992-12-17",4.3247,4.3644,4.3247,4.3247,11500.0],["1992-12-18",4.3247,4.3247,4.2454,4.2454,27100.0],["1992-12-21",4.3247,4.4041,4.3247,4.3644,22600.0],["1992-12-22",4.3644,4.4438,4.3644,4.4438,34900.0],["1992-12-23",4.4438,4.4834,4.4438,4.4834,18700.0],["1992-12-24",4.4438,4.4438,4.4041,4.4438,8400.0],["1992-12-28",4.4041,4.4438,4.4041,4.4041,10000.0],["1992-12-29",4.4041,4.4438,4.4041,4.4041,36300.0],["1992-12-30",4.4041,4.4041,4.3644,4.3644,18700.0],["1992-12-31",4.3644,4.4041,4.3247,4.3644,15600.0],["1993-01-04",4.3644,4.3644,4.3247,4.3644,24600.0],["1993-01-05",4.3247,4.3644,4.3247,4.3644,34800.0],["1993-01-06",4.3644,4.4438,4.3644,4.3644,22300.0],["1993-01-07",4.4041,4.4041,4.3644,4.3644,11200.0],["1993-01-08",4.3247,4.3247,4.2454,4.2454,9700.0],["1993-01-11",4.2454,4.3247,4.2454,4.2851,15000.0],["1993-01-12",4.2851,4.3644,4.2851,4.3247,10100.0],["1993-01-13",4.3247,4.4438,4.3247,4.4438,20700.0],["1993-01-14",4.4041,4.4438,4.4041,4.4438,6900.0],["1993-01-15",4.4438,4.4834,4.3644,4.4834,23400.0],["1993-01-18",4.4834,4.5231,4.4438,4.5231,24000.0],["1993-01-19",4.4438,4.5231,4.4438,4.5231,26700.0],["1993-01-20",4.5231,4.5628,4.4834,4.5628,25900.0],["1993-01-21",4.5231,4.5231,4.4834,4.4834,8700.0],["1993-01-22",4.4041,4.4834,4.4041,4.4834,22400.0],["1993-01-25",4.4834,4.5231,4.4834,4.4834,5000.0],["1993-01-26",4.4438,4.5231,4.4438,4.5231,31100.0],["1993-01-27",4.5231,4.5628,4.5231,4.5628,10600.0],["1993-01-28",4.5231,4.5231,4.5231,4.5231,22900.0],["1993-01-29",4.5231,4.5628,4.4834,4.5231,14700.0],["1993-02-01",4.4834,4.5231,4.4438,4.4834,40100.0],["1993-02-02",4.4834,4.5231,4.4834,4.5231,5500.0],["1993-02-03",4.5231,4.5628,4.5231,4.5231,11500.0],["1993-02-04",4.5231,4.5628,4.5231,4.5628,21700.0],["1993-02-05",4.5628,4.5628,4.5231,4.5231,16200.0],["1993-02-08",4.5231,4.5628,4.4834,4.5231,21500.0],["1993-02-09",4.5392,4.5793,4.5392,4.5392,28500.0],["1993-02-10",4.5392,4.5793,4.5392,4.5392,13200.0],["1993-02-11",4.5392,4.6195,4.499,4.5793,24500.0],["1993-02-12",4.5793,4.5793,4.5392,4.5392,5200.0],["1993-02-16",4.5392,4.5794,4.499,4.499,9100.0],["1993-02-17",4.5392,4.74,4.5392,4.6999,66500.0],["1993-02-18",4.6999,4.8605,4.6999,4.8204,48800.0],["1993-02-19",4.8605,4.981,4.8605,4.981,46700.0],["1993-02-22",4.9409,5.0212,4.9007,4.981,53600.0],["1993-02-23",4.9409,4.9409,4.8204,4.8605,44000.0],["1993-02-24",4.9007,4.981,4.8204,4.981,29100.0],["1993-02-25",4.981,5.0212,4.9409,5.0212,101600.0],["1993-02-26",5.0212,5.0212,4.981,5.0212,64100.0],["1993-03-01",5.0212,5.0614,4.981,4.981,68800.0],["1993-03-02",4.981,4.981,4.8605,4.9409,42000.0],["1993-03-03",4.981,4.981,4.9007,4.9409,44400.0],["1993-03-04",4.9409,4.981,4.9007,4.981,76800.0],["1993-03-05",4.9409,4.981,4.9409,4.981,13600.0],["1993-03-08",5.0212,5.0212,4.981,5.0212,43500.0],["1993-03-09",5.0212,5.1417,5.0212,5.1417,61900.0],["1993-03-10",5.1417,5.2221,5.1417,5.2221,45500.0],["1993-03-11",5.1819,5.2221,5.1417,5.1819,24200.0],["1993-03-12",5.1417,5.1417,4.981,5.0212,15000.0],["1993-03-15",5.0614,5.1417,5.0212,5.1417,15400.0],["1993-03-16",5.1417,5.7443,5.1016,5.6238,195100.0],["1993-03-17",5.6238,5.6639,5.4229,5.4631,127700.0],["1993-03-18",5.5033,5.7443,5.5033,5.7041,71700.0],["1993-03-19",5.7443,5.7443,5.5836,5.6639,54400.0],["1993-03-22",5.7041,5.7443,5.5434,5.6238,44900.0],["1993-03-23",5.5836,5.6238,5.4631,5.5836,18700.0],["1993-03-24",5.5836,5.5836,5.5033,5.5434,45900.0],["1993-03-25",5.5033,5.6639,5.5033,5.6238,21600.0],["1993-03-26",5.6238,5.7443,5.6238,5.6238,35900.0],["1993-03-29",5.7041,5.7041,5.6639,5.7041,21400.0],["1993-03-30",5.6639,5.6639,5.5836,5.6639,17100.0],["1993-03-31",5.6238,5.6639,5.5836,5.6639,17700.0],["1993-04-01",5.6639,5.7443,5.6238,5.7041,29700.0],["1993-04-02",5.7443,5.7443,5.7041,5.7041,18600.0],["1993-04-05",5.6639,5.6639,5.5434,5.6238,49500.0],["1993-04-06",5.6238,5.6639,5.5836,5.6238,20500.0],["1993-04-07",5.6238,5.6238,5.5033,5.6238,24600.0],["1993-04-08",5.6238,5.7041,5.6238,5.7041,34200.0],["1993-04-12",5.7041,5.7041,5.6639,5.6639,27900.0],["1993-04-13",5.5836,5.7844,5.5836,5.7844,32600.0],["1993-04-14",5.7041,5.7844,5.7041,5.7443,25800.0],["1993-04-15",5.7844,5.7844,5.6238,5.6639,12300.0],["1993-04-16",5.6238,5.7041,5.6238,5.6639,13900.0],["1993-04-19",5.7041,5.7041,5.6238,5.6639,28100.0],["1993-04-20",5.6238,5.6639,5.6238,5.6238,14900.0],["1993-04-21",5.6238,5.6238,5.5836,5.6238,22300.0],["1993-04-22",5.6238,5.7844,5.6238,5.7443,40900.0],["1993-04-23",5.7041,5.7443,5.6639,5.6639,11200.0],["1993-04-26",5.6238,5.6639,5.6238,5.6238,13900.0],["1993-04-27",5.6238,5.6639,5.5033,5.6238,31600.0],["1993-04-28",5.7041,5.7443,5.6238,5.7041,17700.0],["1993-04-29",5.7041,5.7041,5.6639,5.7041,38500.0],["1993-04-30",5.7041,5.7443,5.6639,5.7443,18200.0],["1993-05-03",5.7041,5.7443,5.6639,5.6639,9000.0],["1993-05-04",5.6639,5.7041,5.6639,5.7041,5500.0],["1993-05-05",5.7443,5.9451,5.7041,5.9049,66600.0],["1993-05-06",5.8648,5.8648,5.7443,5.7844,36700.0],["1993-05-07",5.7443,5.7844,5.7041,5.7443,25400.0],["1993-05-10",5.8011,5.8011,5.7605,5.8011,29300.0],["1993-05-11",5.8416,5.8416,5.7605,5.8416,19600.0],["1993-05-12",5.8416,5.8416,5.8011,5.8416,9900.0],["1993-05-13",5.8416,5.8822,5.8011,5.8416,47200.0],["1993-05-14",5.8416,5.9228,5.8416,5.8416,55100.0],["1993-05-17",5.8416,5.8822,5.8011,5.8416,14200.0],["1993-05-18",5.8822,5.9228,5.8416,5.8416,34000.0],["1993-05-19",5.8416,5.8416,5.7605,5.8416,22800.0],["1993-05-20",5.8011,5.8416,5.7605,5.7605,18200.0],["1993-05-21",5.8011,5.8011,5.7605,5.8011,21000.0],["1993-05-24",5.8416,5.9228,5.8416,5.8822,21400.0],["1993-05-25",5.9228,5.9228,5.8822,5.8822,14700.0],["1993-05-26",5.8822,5.9228,5.8822,5.9228,18800.0],["1993-05-27",5.9228,5.9633,5.8822,5.9633,35400.0],["1993-05-28",5.9228,5.9228,5.8011,5.8416,24000.0],["1993-06-01",5.8011,5.8416,5.7605,5.8416,34800.0],["1993-06-02",5.7605,5.8011,5.7605,5.7605,34000.0],["1993-06-03",5.7605,5.8011,5.7605,5.7605,15600.0],["1993-06-04",5.7605,5.8011,5.7605,5.8011,20600.0],["1993-06-07",5.8011,5.8822,5.8011,5.8011,14900.0],["1993-06-08",5.8011,5.8416,5.7199,5.7199,26700.0],["1993-06-09",5.7199,5.7605,5.7199,5.7199,9000.0],["1993-06-10",5.6794,5.6794,5.5982,5.5982,27300.0],["1993-06-11",5.5982,5.6388,5.436,5.5982,69300.0],["1993-06-14",5.5982,5.6388,5.5577,5.6388,16200.0],["1993-06-15",5.6388,5.7605,5.6388,5.7605,25600.0],["1993-06-16",5.6794,5.7199,5.6794,5.7199,6300.0],["1993-06-17",5.6794,5.7199,5.5982,5.6388,22000.0],["1993-06-18",5.5982,5.6388,5.5171,5.5577,57900.0],["1993-06-21",5.5982,5.6388,5.5577,5.5577,15500.0],["1993-06-22",5.5577,5.5982,5.5577,5.5982,14300.0],["1993-06-23",5.5982,5.5982,5.5171,5.5577,14600.0],["1993-06-24",5.5577,5.5577,5.5171,5.5171,17300.0],["1993-06-25",5.5171,5.5577,5.4765,5.5171,49300.0],["1993-06-28",5.5577,5.5982,5.5171,5.5982,15700.0],["1993-06-29",5.5577,5.5982,5.5577,5.5982,8100.0],["1993-06-30",5.5982,5.5982,5.5577,5.5577,11200.0],["1993-07-01",5.5171,5.5577,5.5171,5.5171,19600.0],["1993-07-02",5.5577,5.5577,5.4765,5.4765,40800.0],["1993-07-06",5.5577,5.5577,5.5577,5.5577,22800.0],["1993-07-07",5.5577,5.6388,5.5171,5.6388,98400.0],["1993-07-08",5.6388,5.6388,5.5982,5.5982,30900.0],["1993-07-09",5.5982,5.5982,5.5577,5.5982,11000.0],["1993-07-12",5.5577,5.6388,5.5577,5.5982,15400.0],["1993-07-13",5.5982,5.5982,5.5577,5.5577,13100.0],["1993-07-14",5.5577,5.5982,5.5577,5.5982,13100.0],["1993-07-15",5.5577,5.5577,5.5171,5.5171,16400.0],["1993-07-16",5.5171,5.5577,5.5171,5.5577,6300.0],["1993-07-19",5.5577,5.5577,5.3954,5.436,15000.0],["1993-07-20",5.3954,5.3954,5.2331,5.3143,35100.0],["1993-07-21",5.3143,5.3548,5.2737,5.3143,14700.0],["1993-07-22",5.3143,5.3548,5.2737,5.3143,13700.0],["1993-07-23",5.3548,5.3548,5.2737,5.3143,22600.0],["1993-07-26",5.3548,5.4765,5.3548,5.436,41300.0],["1993-07-27",5.4765,5.5171,5.4765,5.5171,17300.0],["1993-07-28",5.4765,5.5171,5.436,5.4765,19600.0],["1993-07-29",5.4765,5.4765,5.3954,5.3954,19100.0],["1993-07-30",5.436,5.4765,5.436,5.4765,11400.0],["1993-08-02",5.4765,5.4765,5.436,5.4765,5700.0],["1993-08-03",5.4765,5.5171,5.3954,5.5171,45900.0],["1993-08-04",5.4765,5.5171,5.4765,5.5171,23800.0],["1993-08-05",5.436,5.5171,5.436,5.436,14500.0],["1993-08-06",5.4765,5.4765,5.436,5.436,9000.0],["1993-08-09",5.3954,5.436,5.3954,5.3954,8400.0],["1993-08-10",5.4184,5.5415,5.4184,5.4594,42100.0],["1993-08-11",5.4594,5.5415,5.4184,5.4594,12000.0],["1993-08-12",5.4184,5.4594,5.4184,5.4594,28800.0],["1993-08-13",5.4594,5.4594,5.3773,5.3773,14200.0],["1993-08-16",5.3773,5.4184,5.3773,5.4184,18300.0],["1993-08-17",5.4594,5.6236,5.4594,5.5415,131700.0],["1993-08-18",5.6236,5.6236,5.5415,5.5415,79600.0],["1993-08-19",5.5415,5.5826,5.5415,5.5415,65900.0],["1993-08-20",5.5826,5.5826,5.5415,5.5415,37200.0],["1993-08-23",5.5415,5.5826,5.5415,5.5826,4600.0],["1993-08-24",5.5415,5.6647,5.5415,5.6647,27400.0],["1993-08-25",5.6647,5.7057,5.5826,5.5826,28400.0],["1993-08-26",5.5826,5.6236,5.5826,5.6236,20200.0],["1993-08-27",5.5826,5.6647,5.5826,5.6236,19300.0],["1993-08-30",5.6236,5.6236,5.4594,5.5005,25400.0],["1993-08-31",5.5005,5.5415,5.5005,5.5415,51900.0],["1993-09-01",5.5415,5.5415,5.4594,5.4594,37800.0],["1993-09-02",5.5415,5.5415,5.4184,5.4184,17900.0],["1993-09-03",5.4594,5.5415,5.4184,5.5415,30000.0],["1993-09-07",5.5005,5.5415,5.5005,5.5005,11200.0],["1993-09-08",5.5005,5.5005,5.3773,5.3773,15300.0],["1993-09-09",5.3773,5.4594,5.3773,5.4184,11000.0],["1993-09-10",5.4184,5.4594,5.4184,5.4594,11800.0],["1993-09-13",5.4184,5.5415,5.4184,5.5415,14800.0],["1993-09-14",5.5005,5.5415,5.5005,5.5005,11500.0],["1993-09-15",5.5005,5.5826,5.5005,5.5826,15900.0],["1993-09-16",5.5415,5.5826,5.5415,5.5415,12000.0],["1993-09-17",5.5415,5.5826,5.5005,5.5005,24200.0],["1993-09-20",5.5005,5.5415,5.5005,5.5005,9600.0],["1993-09-21",5.5415,5.5415,5.5005,5.5415,17500.0],["1993-09-22",5.5415,5.5826,5.5005,5.5826,9800.0],["1993-09-23",5.5826,5.5826,5.5415,5.5415,11400.0],["1993-09-24",5.5826,5.6236,5.5826,5.5826,14800.0],["1993-09-27",5.5826,5.7057,5.5826,5.6236,18900.0],["1993-09-28",5.6236,5.6647,5.6236,5.6647,15600.0],["1993-09-29",5.7057,5.7057,5.6236,5.6647,12400.0],["1993-09-30",5.6647,5.7057,5.6647,5.7057,27600.0],["1993-10-01",5.6647,5.7057,5.6647,5.6647,17600.0],["1993-10-04",5.6647,5.7057,5.6236,5.6236,9200.0],["1993-10-05",5.6647,5.6647,5.6236,5.6647,16000.0],["1993-10-06",5.6647,5.7057,5.6236,5.6647,7400.0],["1993-10-07",5.6647,5.7057,5.6236,5.6647,10700.0],["1993-10-08",5.7057,5.7057,5.6236,5.6236,18500.0],["1993-10-11",5.6647,5.6647,5.5826,5.5826,27100.0],["1993-10-12",5.6236,5.6236,5.5005,5.5415,10500.0],["1993-10-13",5.5826,5.5826,5.5005,5.5005,6200.0],["1993-10-14",5.6647,5.952,5.6647,5.952,140900.0],["1993-10-15",5.952,5.952,5.8699,5.952,79300.0],["1993-10-18",5.911,5.952,5.911,5.911,20400.0],["1993-10-19",5.952,5.9931,5.911,5.952,20600.0],["1993-10-20",5.952,5.9931,5.952,5.9931,8700.0],["1993-10-21",5.9931,5.9931,5.952,5.9931,18600.0],["1993-10-22",5.9931,6.0341,5.952,5.952,14900.0],["1993-10-25",5.9931,5.9931,5.952,5.952,16000.0],["1993-10-26",5.9931,6.0752,5.9931,6.0341,14100.0],["1993-10-27",6.0341,6.0752,5.9931,5.9931,22600.0],["1993-10-28",5.9931,5.9931,5.952,5.952,25400.0],["1993-10-29",5.911,5.911,5.8289,5.8289,31200.0],["1993-11-01",5.8699,5.8699,5.6236,5.7878,42900.0],["1993-11-02",5.7468,5.8289,5.6647,5.7878,19100.0],["1993-11-03",5.7468,5.911,5.7468,5.8289,25000.0],["1993-11-04",5.8289,5.8699,5.8289,5.8289,42500.0],["1993-11-05",5.7057,5.7468,5.6236,5.6647,30800.0],["1993-11-08",5.6879,5.6879,5.6049,5.6049,18700.0],["1993-11-09",5.6049,5.771,5.6049,5.771,68000.0],["1993-11-10",5.771,5.771,5.7294,5.7294,14100.0],["1993-11-11",5.771,5.771,5.7294,5.7294,5800.0],["1993-11-12",5.771,5.8125,5.7294,5.8125,25400.0],["1993-11-15",5.771,5.8125,5.7294,5.7294,22000.0],["1993-11-16",5.7294,5.771,5.7294,5.7294,19700.0],["1993-11-17",5.771,5.771,5.7294,5.7294,10600.0],["1993-11-18",5.771,5.771,5.6464,5.6464,58000.0],["1993-11-19",5.6464,5.6879,5.6464,5.6464,18300.0],["1993-11-22",5.6049,5.6049,5.4803,5.5218,17000.0],["1993-11-23",5.5634,5.6049,5.5218,5.5218,26400.0],["1993-11-24",5.5634,5.5634,5.4803,5.5218,22400.0],["1993-11-26",5.5218,5.5218,5.5218,5.5218,300.0],["1993-11-29",5.5634,5.6049,5.5218,5.5218,6400.0],["1993-11-30",5.5634,5.5634,5.4803,5.4803,14500.0],["1993-12-01",5.4803,5.6049,5.4803,5.5218,8700.0],["1993-12-02",5.5634,5.6464,5.5634,5.5634,22800.0],["1993-12-03",5.6049,5.6049,5.5218,5.5218,47600.0],["1993-12-06",5.4803,5.5219,5.4803,5.4803,37300.0],["1993-12-07",5.4803,5.5219,5.4803,5.4803,5900.0],["1993-12-08",5.4388,5.4803,5.3973,5.4388,13100.0],["1993-12-09",5.4803,5.4803,5.3143,5.3143,19100.0],["1993-12-10",5.3143,5.3558,5.2312,5.2312,22700.0],["1993-12-13",5.1897,5.2312,5.1482,5.2312,23100.0],["1993-12-14",5.1897,5.3143,5.1897,5.2312,22900.0],["1993-12-15",5.2312,5.3143,5.2312,5.3143,18600.0],["1993-12-16",5.3143,5.3973,5.2727,5.3558,20700.0],["1993-12-17",5.4388,5.4388,5.2727,5.3143,26700.0],["1993-12-20",5.3143,5.3558,5.2727,5.3558,10200.0],["1993-12-21",5.3558,5.3558,5.3143,5.3558,2700.0],["1993-12-22",5.3143,5.3558,5.3143,5.3558,10300.0],["1993-12-23",5.3143,5.3558,5.2727,5.2727,23800.0],["1993-12-27",5.2312,5.3143,5.2312,5.2312,11000.0],["1993-12-28",5.2727,5.3143,5.2312,5.2727,17700.0],["1993-12-29",5.2312,5.3558,5.2312,5.3558,17700.0],["1993-12-30",5.3973,5.4388,5.3143,5.3143,16900.0],["1993-12-31",5.3143,5.3143,5.2727,5.3143,15300.0],["1994-01-03",5.2727,5.3143,5.2727,5.2727,13300.0],["1994-01-04",5.3143,5.3143,5.2727,5.2727,7800.0],["1994-01-05",5.2727,5.3143,5.2312,5.2727,37200.0],["1994-01-06",5.2312,5.2727,5.2312,5.2727,5800.0],["1994-01-07",5.2727,5.4388,5.2727,5.4388,26400.0],["1994-01-10",5.4388,5.4388,5.3973,5.3973,4900.0],["1994-01-11",5.3558,5.3973,5.3558,5.3558,3500.0],["1994-01-12",5.3558,5.3973,5.3558,5.3973,9000.0],["1994-01-13",5.4388,5.4388,5.3143,5.3558,25100.0],["1994-01-14",5.3143,5.3973,5.2727,5.3143,20400.0],["1994-01-17",5.3558,5.4803,5.3143,5.4803,14800.0],["1994-01-18",5.4803,5.5634,5.4388,5.4803,15300.0],["1994-01-19",5.5634,5.6464,5.5219,5.6464,42300.0],["1994-01-20",5.6464,5.6879,5.6049,5.6464,19600.0],["1994-01-21",5.6049,5.6464,5.5219,5.5634,16100.0],["1994-01-24",5.5634,5.5634,5.3973,5.3973,16900.0],["1994-01-25",5.3973,5.4388,5.3973,5.3973,10700.0],["1994-01-26",5.4388,5.5634,5.4388,5.5634,35800.0],["1994-01-27",5.5634,5.6464,5.5219,5.6049,14300.0],["1994-01-28",5.6049,5.7294,5.5219,5.6464,12400.0],["1994-01-31",5.8955,6.1446,5.8955,6.1031,82900.0],["1994-02-01",6.1861,6.2277,6.0201,6.1031,62700.0],["1994-02-02",6.1446,6.3937,6.1031,6.3937,107400.0],["1994-02-03",6.3937,6.4352,6.2277,6.2692,117700.0],["1994-02-04",6.2692,6.3107,6.1446,6.2277,60500.0],["1994-02-07",6.1031,6.1861,6.0616,6.1861,42700.0],["1994-02-08",6.1446,6.2277,6.1031,6.2277,67000.0],["1994-02-09",6.1031,6.2277,6.1031,6.2277,30200.0],["1994-02-10",6.1672,6.2092,6.1253,6.1253,21100.0],["1994-02-11",6.1253,6.1672,6.1253,6.1253,18300.0],["1994-02-14",6.1672,6.1672,6.1253,6.1253,14800.0],["1994-02-15",6.1672,6.2092,6.1253,6.1253,15200.0],["1994-02-16",6.1253,6.2511,6.1253,6.2092,20600.0],["1994-02-17",6.1672,6.1672,5.9155,5.9575,29300.0],["1994-02-18",5.9575,5.9994,5.9155,5.9575,32600.0],["1994-02-22",5.9994,5.9994,5.9155,5.9994,24900.0],["1994-02-23",5.9994,5.9994,5.9575,5.9994,24900.0],["1994-02-24",5.9575,5.9994,5.9155,5.9575,108700.0],["1994-02-25",5.9575,5.9994,5.9155,5.9575,26200.0],["1994-02-28",5.9994,5.9994,5.9155,5.9575,23400.0],["1994-03-01",5.9155,5.9575,5.8736,5.9155,9400.0],["1994-03-02",5.8316,5.9155,5.8316,5.8736,23100.0],["1994-03-03",5.8736,5.8736,5.7897,5.8736,18100.0],["1994-03-04",5.9155,5.9155,5.8736,5.9155,24500.0],["1994-03-07",5.8736,5.9155,5.8736,5.8736,26900.0],["1994-03-08",5.9155,5.9575,5.8736,5.9575,6300.0],["1994-03-09",5.9155,5.9994,5.9155,5.9994,10600.0],["1994-03-10",5.9155,5.9575,5.7897,5.7897,22200.0],["1994-03-11",5.7897,5.7897,5.7477,5.7477,14700.0],["1994-03-14",5.7057,5.8316,5.7057,5.7477,11800.0],["1994-03-15",5.8316,5.8736,5.7057,5.7057,14300.0],["1994-03-16",5.7057,5.7057,5.5799,5.7057,20600.0],["1994-03-17",5.7057,5.7477,5.6638,5.6638,23500.0],["1994-03-18",5.7057,5.7477,5.6638,5.7477,7000.0],["1994-03-21",5.7477,5.7477,5.6218,5.6638,13500.0],["1994-03-22",5.6218,5.6638,5.5799,5.6638,5800.0],["1994-03-23",5.6218,5.7477,5.6218,5.7477,135400.0],["1994-03-24",5.7477,5.8736,5.7477,5.8736,44500.0],["1994-03-25",5.8736,5.9155,5.8316,5.8316,12900.0],["1994-03-28",5.7897,5.8316,5.7477,5.7897,30500.0],["1994-03-29",5.7897,5.8316,5.7477,5.7477,15200.0],["1994-03-30",5.6638,5.6638,5.496,5.5379,20800.0],["1994-03-31",5.454,5.454,5.2862,5.2862,54600.0],["1994-04-04",5.2443,5.2443,5.0345,5.2023,37400.0],["1994-04-05",5.2023,5.454,5.2023,5.454,16700.0],["1994-04-06",5.4121,5.5379,5.4121,5.5379,16600.0],["1994-04-07",5.5379,5.7477,5.5379,5.7477,19500.0],["1994-04-08",5.7477,5.7477,5.6218,5.6218,18500.0],["1994-04-11",5.6638,5.7057,5.5799,5.6218,16300.0],["1994-04-12",5.6218,5.6218,5.5799,5.5799,12100.0],["1994-04-13",5.5799,5.5799,5.454,5.5379,30400.0],["1994-04-14",5.454,5.5379,5.4121,5.496,9400.0],["1994-04-15",5.5379,5.5379,5.496,5.496,7100.0],["1994-04-18",5.5379,5.5799,5.496,5.5799,13500.0],["1994-04-19",5.5379,5.5379,5.2862,5.2862,33700.0],["1994-04-20",5.2862,5.3701,5.2862,5.3701,99600.0],["1994-04-21",5.3701,5.4121,5.3701,5.3701,5500.0],["1994-04-22",5.3701,5.5379,5.3701,5.5379,20200.0],["1994-04-25",5.5379,5.6218,5.5379,5.5799,26200.0],["1994-04-26",5.5799,5.6638,5.5799,5.6218,11500.0],["1994-04-28",5.6638,5.6638,5.5379,5.6218,22100.0],["1994-04-29",5.6218,5.7057,5.5799,5.7057,25400.0],["1994-05-02",5.6638,5.7477,5.6218,5.7477,44500.0],["1994-05-03",5.7057,5.7477,5.6638,5.7057,19800.0],["1994-05-04",5.7057,5.7057,5.6218,5.6638,16700.0],["1994-05-05",5.6638,5.6638,5.6218,5.6638,1600.0],["1994-05-06",5.6218,5.6218,5.5379,5.6218,12100.0],["1994-05-09",5.5379,5.5379,5.4121,5.496,21300.0],["1994-05-10",5.5622,5.6896,5.3924,5.4348,64200.0],["1994-05-11",5.4348,5.5198,5.4348,5.5198,132300.0],["1994-05-12",5.6047,5.7321,5.6047,5.6896,26300.0],["1994-05-13",5.7321,5.7745,5.7321,5.7321,31500.0],["1994-05-16",5.7745,6.0293,5.7745,5.9868,57700.0],["1994-05-17",6.0293,6.0293,5.8594,5.8594,21000.0],["1994-05-18",5.8594,5.9868,5.8594,5.9868,38300.0],["1994-05-19",6.0293,6.0717,5.9443,6.0293,44100.0],["1994-05-20",6.0717,6.0717,6.0293,6.0717,40200.0],["1994-05-23",6.0717,6.0717,5.9444,6.0717,25000.0],["1994-05-24",6.0293,6.0293,5.9868,5.9868,21200.0],["1994-05-25",5.9868,6.0293,5.9868,6.0293,9900.0],["1994-05-26",5.9868,6.1142,5.9868,6.1142,30200.0],["1994-05-27",6.1566,6.1991,6.1566,6.1991,28300.0],["1994-05-31",6.1142,6.1566,6.1142,6.1142,22600.0],["1994-06-01",6.1142,6.1566,6.1142,6.1566,10500.0],["1994-06-02",6.1566,6.1991,6.1566,6.1566,7000.0],["1994-06-03",6.1142,6.1991,6.1142,6.1991,15100.0],["1994-06-06",6.1991,6.1991,6.1566,6.1566,10000.0],["1994-06-07",6.1566,6.1566,6.0717,6.1142,16100.0],["1994-06-08",6.1142,6.1566,6.0717,6.1142,37800.0],["1994-06-09",6.1142,6.1991,6.1142,6.1142,27500.0],["1994-06-10",6.1566,6.1566,6.0717,6.0717,12500.0],["1994-06-13",6.0717,6.1142,6.0293,6.1142,5900.0],["1994-06-14",6.0717,6.1991,6.0717,6.1566,15800.0],["1994-06-15",6.1566,6.2416,6.1566,6.1566,13800.0],["1994-06-16",6.1566,6.2416,6.1142,6.2416,19300.0],["1994-06-17",6.284,6.284,6.2416,6.284,24800.0],["1994-06-20",6.2416,6.284,6.1991,6.2416,13900.0],["1994-06-21",6.1991,6.3265,6.1991,6.284,18600.0],["1994-06-22",6.2416,6.284,6.2416,6.284,6200.0],["1994-06-23",6.2416,6.284,6.2416,6.2416,11700.0],["1994-06-24",6.1991,6.1991,6.1142,6.1566,25200.0],["1994-06-27",6.0717,6.1142,5.9868,6.1142,16700.0],["1994-06-28",6.0717,6.1142,6.0293,6.0717,10700.0],["1994-06-29",6.0717,6.0717,6.0717,6.0717,3900.0],["1994-06-30",6.1142,6.1142,6.1142,6.1142,8800.0],["1994-07-01",6.1142,6.1566,6.0717,6.1142,25800.0],["1994-07-05",6.1142,6.1566,6.0717,6.0717,9300.0],["1994-07-06",6.0717,6.1142,6.0717,6.1142,18500.0],["1994-07-07",6.0717,6.1142,6.0293,6.0717,16600.0],["1994-07-08",6.0293,6.0293,5.9443,5.9443,10400.0],["1994-07-11",5.9868,6.0293,5.9444,5.9868,14900.0],["1994-07-12",6.0717,6.0717,5.9868,5.9868,8500.0],["1994-07-13",5.9868,6.0293,5.9444,5.9868,4900.0],["1994-07-14",5.9868,6.0293,5.9868,6.0293,7400.0],["1994-07-15",5.9868,6.1142,5.9868,6.1142,15800.0],["1994-07-18",6.0717,6.1142,6.0293,6.1142,11300.0],["1994-07-19",6.0293,6.0717,5.9443,6.0293,31900.0],["1994-07-20",6.0293,6.0717,6.0293,6.0717,22000.0],["1994-07-21",6.0293,6.1142,5.9868,6.0717,7700.0],["1994-07-22",6.0717,6.1142,6.0717,6.1142,19400.0],["1994-07-25",6.0717,6.0717,6.0293,6.0717,8200.0],["1994-07-26",6.0293,6.0717,6.0293,6.0717,2200.0],["1994-07-27",6.0717,6.0717,5.9868,6.0293,6900.0],["1994-07-28",5.9868,6.0717,5.9868,5.9868,6800.0],["1994-07-29",6.0293,6.0293,5.9868,5.9868,5800.0],["1994-08-01",5.9868,6.1142,5.9868,6.0717,62400.0],["1994-08-02",6.1142,6.1566,6.0293,6.1142,14000.0],["1994-08-03",6.1142,6.1566,6.1142,6.1142,17100.0],["1994-08-04",6.1142,6.1991,6.1142,6.1142,11200.0],["1994-08-05",6.1142,6.1566,6.1142,6.1142,7600.0],["1994-08-08",6.1142,6.1991,6.1142,6.1991,11600.0],["1994-08-09",6.1566,6.1991,6.1566,6.1991,7400.0],["1994-08-10",6.1836,6.1836,6.0978,6.1836,26200.0],["1994-08-11",6.1407,6.1407,6.0548,6.0978,16600.0],["1994-08-12",6.0978,6.0978,6.0548,6.0978,13300.0],["1994-08-15",6.0548,6.0978,6.0548,6.0978,13000.0],["1994-08-16",6.0548,6.1407,6.0548,6.0978,31700.0],["1994-08-17",6.0978,6.1407,6.0978,6.1407,15000.0],["1994-08-18",6.0978,6.1836,6.0978,6.1407,70800.0],["1994-08-19",6.1407,6.1836,6.0978,6.0978,17700.0],["1994-08-22",6.1407,6.1407,6.0548,6.0978,15000.0],["1994-08-23",6.0978,6.1407,6.0548,6.0978,18500.0],["1994-08-24",6.0978,6.1407,6.0548,6.1407,5900.0],["1994-08-25",6.1407,6.1407,6.0978,6.1407,9900.0],["1994-08-26",6.1407,6.1407,6.0548,6.0548,15700.0],["1994-08-29",6.0548,6.0548,6.0119,6.0119,6100.0],["1994-08-30",6.0119,6.0978,6.0119,6.0548,131800.0],["1994-08-31",6.0978,6.1407,6.0548,6.1407,9600.0],["1994-09-01",6.0978,6.0978,6.0119,6.0548,12200.0],["1994-09-02",6.0978,6.0978,6.0548,6.0548,7700.0],["1994-09-06",6.0978,6.0978,6.0548,6.0548,10700.0],["1994-09-07",6.0978,6.1407,6.0548,6.0548,35200.0],["1994-09-08",6.0978,6.1407,6.0978,6.0978,11800.0],["1994-09-09",6.0978,6.0978,6.0548,6.0548,3800.0],["1994-09-12",6.0548,6.0978,6.0119,6.0548,7200.0],["1994-09-13",6.0119,6.0978,6.0119,6.0978,12100.0],["1994-09-14",6.0548,6.0978,6.0548,6.0548,7400.0],["1994-09-15",6.0548,6.0978,6.0548,6.0978,11100.0],["1994-09-16",6.0978,6.0978,6.0548,6.0978,21300.0],["1994-09-19",6.0978,6.1407,6.0548,6.0978,9900.0],["1994-09-20",6.0548,6.0978,6.0548,6.0548,5000.0],["1994-09-21",6.0548,6.0978,6.0548,6.0548,14700.0],["1994-09-22",6.0548,6.0978,6.0548,6.0548,8500.0],["1994-09-23",6.0978,6.0978,6.0548,6.0548,11900.0],["1994-09-26",6.0978,6.0978,6.0548,6.0978,14400.0],["1994-09-27",6.0978,6.0978,6.0548,6.0548,2800.0],["1994-09-28",6.0548,6.0978,6.0548,6.0548,20000.0],["1994-09-29",6.0548,6.0978,6.0548,6.0548,41600.0],["1994-09-30",6.0548,6.0548,6.0119,6.0548,9800.0],["1994-10-03",6.0119,6.0548,6.0119,6.0119,4300.0],["1994-10-04",6.0119,6.0119,6.0119,6.0119,6400.0],["1994-10-05",6.0119,6.0119,5.9689,6.0119,6600.0],["1994-10-06",6.0119,6.0119,5.9689,5.9689,5700.0],["1994-10-07",5.8831,5.926,5.7972,5.8401,22000.0],["1994-10-10",5.8401,5.8831,5.8401,5.8831,4700.0],["1994-10-11",5.926,5.9689,5.926,5.9689,15500.0],["1994-10-12",5.926,5.9689,5.926,5.9689,6100.0],["1994-10-13",5.926,6.0119,5.926,6.0119,7400.0],["1994-10-14",5.926,5.9689,5.926,5.926,6300.0],["1994-10-17",5.9045,5.9045,5.8401,5.8831,14400.0],["1994-10-18",5.8401,5.8401,5.7972,5.8401,4500.0],["1994-10-19",5.8401,5.8401,5.7972,5.8401,4200.0],["1994-10-20",5.8401,5.926,5.8401,5.8831,16200.0],["1994-10-21",5.8401,5.8831,5.8401,5.8831,8500.0],["1994-10-24",5.8401,5.8831,5.8401,5.8401,6400.0],["1994-10-25",5.926,5.926,5.8401,5.8831,8000.0],["1994-10-26",5.926,5.9689,5.8831,5.926,18100.0],["1994-10-27",5.8831,5.926,5.8831,5.8831,9800.0],["1994-10-28",5.8831,5.926,5.8831,5.8831,12900.0],["1994-10-31",5.8831,5.8831,5.8401,5.8831,30200.0],["1994-11-01",5.8401,5.8831,5.7972,5.7972,12200.0],["1994-11-02",5.7972,5.7972,5.6683,5.6683,43000.0],["1994-11-03",5.6254,5.6683,5.6254,5.6254,31200.0],["1994-11-04",5.6254,5.6683,5.5825,5.5825,22200.0],["1994-11-07",5.5395,5.5395,5.3678,5.3678,33700.0],["1994-11-08",5.3956,5.4391,5.3956,5.3956,8600.0],["1994-11-09",5.3956,5.3956,5.3521,5.3521,9300.0],["1994-11-10",5.3956,5.3956,5.2651,5.2651,15400.0],["1994-11-11",5.2651,5.3086,5.2215,5.2651,42800.0],["1994-11-14",5.2215,5.2651,5.2215,5.2215,22800.0],["1994-11-15",5.2215,5.2215,5.091,5.1345,85400.0],["1994-11-16",5.1345,5.178,5.091,5.1345,223000.0],["1994-11-17",5.1345,5.2215,5.1345,5.2215,13000.0],["1994-11-18",5.178,5.2651,5.178,5.2651,7600.0],["1994-11-21",5.2651,5.3956,5.2651,5.3956,26200.0],["1994-11-22",5.3521,5.3956,5.3086,5.3086,24700.0],["1994-11-23",5.3521,5.3521,5.3086,5.3521,23300.0],["1994-11-25",5.3086,5.3521,5.3086,5.3521,5700.0],["1994-11-28",5.3086,5.3956,5.3086,5.3086,20600.0],["1994-11-29",5.3086,5.3521,5.3086,5.3521,14800.0],["1994-11-30",5.3086,5.3521,5.3086,5.3086,6100.0],["1994-12-01",5.3086,5.3086,5.2651,5.2651,22800.0],["1994-12-02",5.3086,5.3086,5.2651,5.2651,14800.0],["1994-12-05",5.3086,5.3086,5.2215,5.2215,11200.0],["1994-12-06",5.2651,5.2651,5.2215,5.2215,16100.0],["1994-12-07",5.2215,5.2215,5.2215,5.2215,11900.0],["1994-12-08",5.2215,5.2215,5.178,5.178,34500.0],["1994-12-09",5.1345,5.178,5.1345,5.1345,19900.0],["1994-12-12",5.178,5.2215,5.1345,5.178,25900.0],["1994-12-13",5.178,5.178,5.1345,5.178,13900.0],["1994-12-14",5.1563,5.178,5.1345,5.178,23700.0],["1994-12-15",5.1345,5.178,5.1345,5.178,13000.0],["1994-12-16",5.178,5.178,5.091,5.1345,18200.0],["1994-12-19",5.1345,5.1345,5.091,5.091,9800.0],["1994-12-20",5.091,5.1128,4.9605,4.9605,49900.0],["1994-12-21",4.9605,5.004,4.9605,4.9605,16100.0],["1994-12-22",5.004,5.004,4.9605,5.004,20800.0],["1994-12-23",4.9605,5.004,4.9605,4.9605,10400.0],["1994-12-27",5.004,5.004,4.917,4.917,9000.0],["1994-12-28",4.917,4.9605,4.917,4.917,10900.0],["1994-12-29",4.917,4.917,4.8734,4.917,10200.0],["1994-12-30",4.8299,4.9605,4.7864,4.917,31200.0],["1995-01-03",4.917,5.0475,4.917,5.004,10400.0],["1995-01-04",4.9605,5.004,4.9605,5.004,4000.0],["1995-01-05",4.9605,4.9822,4.8734,4.917,26700.0],["1995-01-06",4.917,4.9605,4.8734,4.8734,14700.0],["1995-01-09",4.917,4.917,4.8734,4.8734,12000.0],["1995-01-10",4.8734,4.9605,4.8734,4.917,12300.0],["1995-01-11",4.917,4.9605,4.8299,4.8734,14100.0],["1995-01-12",4.917,4.917,4.7864,4.7864,18400.0],["1995-01-13",4.7864,4.8299,4.7864,4.8299,21700.0],["1995-01-16",4.8734,4.8734,4.7864,4.7864,23900.0],["1995-01-17",4.7864,4.8299,4.7864,4.8299,6600.0],["1995-01-18",4.7864,4.8299,4.7864,4.7864,10900.0],["1995-01-19",4.7864,4.8299,4.7864,4.7864,45100.0],["1995-01-20",4.7864,4.7864,4.7429,4.7429,101200.0],["1995-01-23",4.7429,4.8299,4.7429,4.7864,18600.0],["1995-01-24",4.8299,4.8734,4.8299,4.8299,10700.0],["1995-01-25",4.8299,4.9605,4.8299,4.917,44500.0],["1995-01-26",4.8734,4.917,4.8734,4.8734,15100.0],["1995-01-27",4.8734,4.917,4.8734,4.8734,8000.0],["1995-01-30",4.9605,4.9605,4.917,4.917,12500.0],["1995-01-31",4.917,4.9605,4.917,4.9605,14900.0],["1995-02-01",4.9605,5.004,4.917,4.9605,33200.0],["1995-02-02",4.917,4.9605,4.917,4.9605,11800.0],["1995-02-03",4.917,4.9605,4.917,4.9605,13200.0],["1995-02-06",4.9605,4.9605,4.917,4.9605,23400.0],["1995-02-07",4.917,5.004,4.917,4.9605,22300.0],["1995-02-08",4.9605,5.004,4.9605,4.9605,15100.0],["1995-02-09",4.9887,5.0329,4.9446,4.9446,47100.0],["1995-02-10",4.9446,4.9887,4.9446,4.9887,13800.0],["1995-02-13",4.9446,5.0329,4.9446,5.0329,21500.0],["1995-02-14",4.9887,5.077,4.9887,5.077,10800.0],["1995-02-15",5.0329,5.077,5.0329,5.077,18800.0],["1995-02-16",5.1212,5.1212,5.077,5.1212,37300.0],["1995-02-17",5.077,5.2536,5.077,5.2536,45100.0],["1995-02-21",5.2536,5.2536,5.2095,5.2536,39300.0],["1995-02-22",5.2536,5.2536,5.2095,5.2536,13600.0],["1995-02-23",5.2536,5.2536,5.2095,5.2536,30100.0],["1995-02-24",5.2536,5.2536,5.2095,5.2536,28200.0],["1995-02-27",5.2536,5.2536,5.2095,5.2536,5900.0],["1995-02-28",5.2536,5.3861,5.2536,5.3861,83900.0],["1995-03-01",5.3861,5.3861,5.3419,5.3861,28400.0],["1995-03-02",5.3861,5.3861,5.2536,5.2536,17300.0],["1995-03-03",5.2536,5.2978,5.2095,5.2978,11200.0],["1995-03-06",5.2978,5.2978,5.2095,5.2095,4700.0],["1995-03-07",5.2978,5.2978,5.2095,5.2536,9200.0],["1995-03-08",5.2536,5.2978,5.2095,5.2536,13100.0],["1995-03-09",5.2978,5.2978,5.2978,5.2978,15100.0],["1995-03-10",5.2536,5.3419,5.2536,5.2978,12400.0],["1995-03-13",5.3419,5.3419,5.2536,5.2536,11100.0],["1995-03-14",5.2536,5.3419,5.2536,5.3419,10500.0],["1995-03-15",5.3419,5.3419,5.2978,5.2978,9200.0],["1995-03-16",5.2978,5.2978,5.2536,5.2978,11200.0],["1995-03-17",5.2536,5.2978,5.1653,5.2095,38600.0],["1995-03-20",5.2095,5.2536,5.2095,5.2536,11000.0],["1995-03-21",5.2095,5.2536,5.2095,5.2095,9300.0],["1995-03-22",5.2095,5.2095,5.1653,5.2095,4600.0],["1995-03-23",5.2536,5.2536,5.077,5.077,44300.0],["1995-03-24",5.0329,5.1212,4.9446,5.1212,34800.0],["1995-03-27",5.0991,5.1212,5.077,5.1212,22000.0],["1995-03-28",5.1212,5.1212,5.077,5.1212,14900.0],["1995-03-29",5.077,5.1212,5.077,5.077,5300.0],["1995-03-30",5.1212,5.1653,5.1212,5.1212,14900.0],["1995-03-31",5.1212,5.2095,5.077,5.2095,24600.0],["1995-04-03",5.1653,5.2536,5.1653,5.2095,8200.0],["1995-04-04",5.1212,5.1653,5.077,5.1653,18000.0],["1995-04-05",5.1653,5.1653,5.1212,5.1212,9700.0],["1995-04-06",5.1212,5.1653,5.1212,5.1653,9000.0],["1995-04-07",5.1653,5.1874,5.1212,5.1212,13500.0],["1995-04-10",5.1212,5.1653,5.1212,5.1212,9300.0],["1995-04-11",5.1212,5.1212,5.0329,5.0329,8900.0],["1995-04-12",5.077,5.077,5.0329,5.0329,20600.0],["1995-04-13",5.0329,5.1212,5.0329,5.1212,10200.0],["1995-04-17",5.077,5.1653,5.077,5.1212,16100.0],["1995-04-18",4.9887,5.077,4.9887,5.077,22000.0],["1995-04-19",5.0329,5.1212,5.0329,5.077,19000.0],["1995-04-20",5.1212,5.2095,5.1212,5.2095,30300.0],["1995-04-21",5.1653,5.2536,5.1653,5.2536,25100.0],["1995-04-24",5.2536,5.2536,5.2095,5.2095,3200.0],["1995-04-25",5.1653,5.2095,5.1653,5.2095,9600.0],["1995-04-26",5.2095,5.2095,5.1653,5.2095,10300.0],["1995-04-27",5.1653,5.2095,5.1653,5.2095,32000.0],["1995-04-28",5.1653,5.2536,5.1653,5.2095,18800.0],["1995-05-01",5.2095,5.2095,5.1653,5.2095,7600.0],["1995-05-02",5.1653,5.1653,5.1212,5.1212,15700.0],["1995-05-03",5.1653,5.1653,4.9446,4.9446,17600.0],["1995-05-04",4.9446,4.9446,4.9004,4.9004,373400.0],["1995-05-05",4.9446,4.9887,4.9004,4.9446,62900.0],["1995-05-08",4.9887,4.9887,4.9446,4.9446,68500.0],["1995-05-09",4.9284,4.9733,4.8836,4.8836,47300.0],["1995-05-10",4.9284,5.0181,4.8836,4.9732,34300.0],["1995-05-11",4.9732,5.0181,4.9284,5.0181,22900.0],["1995-05-12",5.0181,5.0181,4.9732,5.0181,35300.0],["1995-05-15",5.0181,5.0629,5.0181,5.0629,54600.0],["1995-05-16",5.0629,5.0629,4.9732,4.9732,55000.0],["1995-05-17",5.0181,5.0629,5.0181,5.0181,34800.0],["1995-05-18",5.0629,5.0629,5.0181,5.0181,53200.0],["1995-05-19",5.0181,5.0629,4.9732,5.0181,60000.0],["1995-05-22",5.0629,5.0629,5.0181,5.0629,36700.0],["1995-05-23",5.0629,5.0629,5.0181,5.0181,27000.0],["1995-05-24",5.0629,5.1077,5.0629,5.0629,36500.0],["1995-05-25",5.1077,5.1077,5.0181,5.0629,27700.0],["1995-05-26",5.1077,5.1077,5.0181,5.1077,17800.0],["1995-05-30",5.1077,5.1077,5.0629,5.1077,32100.0],["1995-05-31",5.0629,5.1077,5.0181,5.1077,18600.0],["1995-06-01",5.0629,5.1077,5.0629,5.1077,17000.0],["1995-06-02",5.0629,5.1525,5.0629,5.1077,25300.0],["1995-06-05",5.1077,5.1077,5.0629,5.0629,40500.0],["1995-06-06",5.1077,5.1077,5.0181,5.0181,21900.0],["1995-06-07",5.0629,5.1077,5.0629,5.1077,19200.0],["1995-06-08",5.0629,5.1973,5.0629,5.1525,65000.0],["1995-06-09",5.1525,5.1973,5.1077,5.1077,29700.0],["1995-06-12",5.1525,5.1525,5.1077,5.1077,17000.0],["1995-06-13",5.1525,5.1525,5.1077,5.1077,21600.0],["1995-06-14",5.1077,5.1525,5.1077,5.1525,25500.0],["1995-06-15",5.1525,5.1525,5.1077,5.1525,33900.0],["1995-06-16",5.1077,5.1525,5.0629,5.0629,16000.0],["1995-06-19",5.1077,5.1525,5.0629,5.1525,21200.0],["1995-06-20",5.1077,5.1525,5.1077,5.1077,19500.0],["1995-06-21",5.1525,5.1973,5.1077,5.1525,54900.0],["1995-06-22",5.1525,5.1525,5.1077,5.1077,56100.0],["1995-06-23",5.1077,5.1525,5.1077,5.1525,7200.0],["1995-06-26",5.1077,5.1525,5.1077,5.1077,74200.0],["1995-06-27",5.1525,5.1525,5.1077,5.1077,85200.0],["1995-06-28",5.1077,5.1077,5.0629,5.0629,11800.0],["1995-06-29",5.0629,5.1525,5.0629,5.0629,12800.0],["1995-06-30",5.1077,5.1077,5.0629,5.1077,24100.0],["1995-07-03",5.0629,5.1077,5.0629,5.1077,16700.0],["1995-07-05",5.1077,5.1525,5.0853,5.1077,65200.0],["1995-07-06",5.1525,5.1525,5.1077,5.1077,32900.0],["1995-07-07",5.1525,5.1525,5.1077,5.1525,32400.0],["1995-07-10",5.1525,5.1973,5.1077,5.1973,23600.0],["1995-07-11",5.1525,5.2421,5.1525,5.1525,19700.0],["1995-07-12",5.1525,5.1973,5.1077,5.1077,41900.0],["1995-07-13",5.1077,5.1077,5.0629,5.1077,24700.0],["1995-07-14",5.1077,5.1077,5.0181,5.1077,22400.0],["1995-07-17",5.0629,5.1077,5.0629,5.1077,12700.0],["1995-07-18",5.0629,5.1077,5.0629,5.1077,12500.0],["1995-07-19",5.0629,5.0629,5.0181,5.0629,23000.0],["1995-07-20",5.0181,5.0629,5.0181,5.0181,7400.0],["1995-07-21",5.0629,5.0629,5.0181,5.0181,14900.0],["1995-07-24",5.0181,5.1077,5.0181,5.1077,27000.0],["1995-07-25",5.1077,5.1525,5.0629,5.1525,22100.0],["1995-07-26",5.1077,5.1525,5.1077,5.1077,32500.0],["1995-07-27",5.1077,5.1525,5.1077,5.1525,22300.0],["1995-07-28",5.1525,5.1973,5.1077,5.1973,56900.0],["1995-07-31",5.1973,5.3317,5.1973,5.2869,63800.0],["1995-08-01",5.2869,5.3765,5.2869,5.3317,44500.0],["1995-08-02",5.3317,5.3317,5.2421,5.2869,26000.0],["1995-08-03",5.2869,5.3317,5.2421,5.2869,19600.0],["1995-08-04",5.2869,5.3765,5.2869,5.3765,29100.0],["1995-08-07",5.3317,5.3765,5.2869,5.3317,25900.0],["1995-08-08",5.3317,5.5109,5.3317,5.3765,37300.0],["1995-08-09",5.3765,5.4661,5.3765,5.4661,28000.0],["1995-08-10",5.4661,5.4661,5.3765,5.4661,9600.0],["1995-08-11",5.4497,5.5406,5.4497,5.4952,32900.0],["1995-08-14",5.4952,5.4952,5.4043,5.4043,98500.0],["1995-08-15",5.4043,5.4497,5.4043,5.4497,8500.0],["1995-08-16",5.4497,5.4497,5.4043,5.4497,18400.0],["1995-08-17",5.4497,5.5406,5.4497,5.5406,52500.0],["1995-08-18",5.5406,5.586,5.5406,5.5406,14700.0],["1995-08-21",5.5406,5.6314,5.5406,5.586,39800.0],["1995-08-22",5.586,5.586,5.4952,5.5406,54600.0],["1995-08-23",5.5406,5.5406,5.4952,5.4952,48300.0],["1995-08-24",5.4952,5.5406,5.4952,5.4952,29700.0],["1995-08-25",5.4952,5.5406,5.4952,5.5406,59000.0],["1995-08-28",5.5406,5.5406,5.4497,5.4497,25400.0],["1995-08-29",5.4497,5.5406,5.4497,5.4497,20500.0],["1995-08-30",5.4497,5.6314,5.4497,5.6314,138700.0],["1995-08-31",5.6314,6.0401,5.6314,5.9947,246200.0],["1995-09-01",5.9947,6.0855,5.9039,5.9947,159600.0],["1995-09-05",5.9947,5.9947,5.8131,5.8585,50400.0],["1995-09-06",5.8131,5.8585,5.7676,5.8131,36600.0],["1995-09-07",5.8585,5.8585,5.7676,5.7676,86300.0],["1995-09-08",5.8131,5.8131,5.7222,5.7222,12000.0],["1995-09-11",5.7676,5.8131,5.7222,5.7676,37300.0],["1995-09-12",5.7676,5.8131,5.7222,5.8131,35200.0],["1995-09-13",5.7676,5.8131,5.7676,5.8131,30100.0],["1995-09-14",5.8131,5.8585,5.7676,5.8131,53200.0],["1995-09-15",5.8131,5.8585,5.8131,5.8585,127000.0],["1995-09-18",5.8131,5.8585,5.7676,5.7676,39100.0],["1995-09-19",5.8131,5.8131,5.7676,5.7676,22800.0],["1995-09-20",5.7676,5.8585,5.7676,5.8585,93400.0],["1995-09-21",5.8131,5.8131,5.6768,5.6768,65700.0],["1995-09-22",5.7222,5.7222,5.5406,5.6314,53200.0],["1995-09-25",5.5406,5.6314,5.5406,5.586,16000.0],["1995-09-26",5.6314,5.7222,5.6314,5.6768,36100.0],["1995-09-27",5.6768,5.7222,5.6768,5.6768,10500.0],["1995-09-28",5.7222,5.7222,5.6314,5.6768,67100.0],["1995-09-29",5.6314,5.6768,5.6314,5.6768,18300.0],["1995-10-02",5.6314,5.6768,5.4497,5.4497,116500.0],["1995-10-03",5.4952,5.586,5.4952,5.586,12300.0],["1995-10-04",5.6314,5.6314,5.5406,5.586,32200.0],["1995-10-05",5.5406,5.586,5.4952,5.586,22500.0],["1995-10-06",5.5406,5.586,5.5406,5.586,25800.0],["1995-10-09",5.6314,5.6314,5.4952,5.4952,36800.0],["1995-10-10",5.4952,5.4952,5.4497,5.4497,30600.0],["1995-10-11",5.4952,5.5406,5.4952,5.5406,40500.0],["1995-10-12",5.5406,5.5406,5.4952,5.4952,31000.0],["1995-10-13",5.4952,5.5406,5.4043,5.4952,153500.0],["1995-10-16",5.4952,5.4952,5.4043,5.4952,87000.0],["1995-10-17",5.4952,5.4952,5.4497,5.4497,27900.0],["1995-10-18",5.4497,5.4952,5.4497,5.4952,36300.0],["1995-10-19",5.4497,5.5406,5.4497,5.5406,64300.0],["1995-10-20",5.4952,5.5406,5.4952,5.5406,23600.0],["1995-10-23",5.4952,5.5406,5.4952,5.5406,25500.0],["1995-10-24",5.5406,5.5406,5.4952,5.4952,18000.0],["1995-10-25",5.5406,5.5406,5.4497,5.4952,44600.0],["1995-10-26",5.4497,5.5406,5.4043,5.4497,83100.0],["1995-10-27",5.4497,5.4497,5.4043,5.4497,19100.0],["1995-10-30",5.4952,5.4952,5.4043,5.4497,15800.0],["1995-10-31",5.4043,5.4952,5.4043,5.4952,14800.0],["1995-11-01",5.5406,5.6314,5.4952,5.6314,78300.0],["1995-11-02",5.586,5.6768,5.5406,5.5406,109800.0],["1995-11-03",5.5406,5.586,5.5406,5.586,23900.0],["1995-11-06",5.6314,5.7222,5.586,5.6768,142000.0],["1995-11-07",5.6768,5.9039,5.6768,5.9039,168500.0],["1995-11-08",5.9493,6.0401,5.8585,5.8585,93200.0],["1995-11-09",5.8585,5.9947,5.8585,5.9493,52500.0],["1995-11-10",5.9493,6.0855,5.9039,6.0855,46100.0],["1995-11-13",6.023,6.161,5.977,6.023,107200.0],["1995-11-14",6.069,6.161,6.023,6.161,67200.0],["1995-11-15",6.3908,6.5288,6.2989,6.3908,355100.0],["1995-11-16",6.3908,6.6207,6.3908,6.5288,273600.0],["1995-11-17",6.5288,6.7587,6.5288,6.7587,225800.0],["1995-11-20",6.6667,6.7127,6.5288,6.5747,146600.0],["1995-11-21",6.5288,6.6207,6.4828,6.5288,94300.0],["1995-11-22",6.5288,6.5747,6.5288,6.5747,123700.0],["1995-11-24",6.5288,6.6207,6.5288,6.6207,29900.0],["1995-11-27",6.6207,6.6207,6.5288,6.5288,57000.0],["1995-11-28",6.5747,6.5747,6.4828,6.5747,113400.0],["1995-11-29",6.5747,6.6667,6.5288,6.6667,85500.0],["1995-11-30",6.6667,6.6667,6.5747,6.6207,43200.0],["1995-12-01",6.6207,6.6667,6.3449,6.5288,36200.0],["1995-12-04",6.5747,6.6207,6.5288,6.5747,75800.0],["1995-12-05",6.5747,6.5747,6.4368,6.4828,90200.0],["1995-12-06",6.5288,6.5747,6.4828,6.5288,47400.0],["1995-12-07",6.4828,6.5288,6.4828,6.4828,35300.0],["1995-12-08",6.4828,6.5288,6.3908,6.5288,58000.0],["1995-12-11",6.5288,6.5747,6.5288,6.5747,75100.0],["1995-12-12",6.5288,6.5747,6.5288,6.5288,40400.0],["1995-12-13",6.5288,6.5747,6.5288,6.5747,78200.0],["1995-12-14",6.5288,6.6207,6.5288,6.6207,62900.0],["1995-12-15",6.6207,6.6207,6.4368,6.4828,52800.0],["1995-12-18",6.5288,6.5747,6.4828,6.5747,65800.0],["1995-12-19",6.5747,6.5747,6.3908,6.4368,71500.0],["1995-12-20",6.4368,6.4368,6.3908,6.4368,73500.0],["1995-12-21",6.3908,6.4368,6.3449,6.4368,21000.0],["1995-12-22",6.4368,6.4828,6.3449,6.3908,89700.0],["1995-12-26",6.4368,6.4828,6.3449,6.3908,55200.0],["1995-12-27",6.4368,6.5288,6.4368,6.4828,65600.0],["1995-12-28",6.5288,6.6667,6.5288,6.6207,49700.0],["1995-12-29",6.6207,6.6207,6.4828,6.4828,21800.0],["1996-01-02",6.4828,6.5747,6.4828,6.5747,40900.0],["1996-01-03",6.5288,6.6207,6.5288,6.5747,102900.0],["1996-01-04",6.5747,6.6207,6.5288,6.5288,57000.0],["1996-01-05",6.5288,6.5747,6.4828,6.5747,60500.0],["1996-01-08",6.6207,6.6207,6.5747,6.5747,50300.0],["1996-01-09",6.6207,6.8506,6.6207,6.6667,553100.0],["1996-01-10",6.6207,6.6667,6.5288,6.5747,250900.0],["1996-01-11",6.4828,6.4828,6.2989,6.4368,171000.0],["1996-01-12",6.4368,6.5288,6.3908,6.4828,137600.0],["1996-01-15",6.4828,6.5747,6.4368,6.4828,50000.0],["1996-01-16",6.4828,6.5288,6.4828,6.4828,24800.0],["1996-01-17",6.4828,6.5288,6.4828,6.4828,36200.0],["1996-01-18",6.4828,6.4828,6.3908,6.4828,80200.0],["1996-01-19",6.4828,6.5288,6.3908,6.4368,57000.0],["1996-01-22",6.3449,6.3908,6.2989,6.3449,39800.0],["1996-01-23",6.3449,6.3449,6.161,6.161,80600.0],["1996-01-24",6.2069,6.2069,6.069,6.115,59600.0],["1996-01-25",6.161,6.161,6.115,6.161,25800.0],["1996-01-26",6.115,6.2529,6.069,6.2069,30400.0],["1996-01-29",6.2529,6.2989,6.2069,6.2529,19400.0],["1996-01-30",6.2529,6.2989,6.2069,6.2529,29500.0],["1996-01-31",6.2529,6.2529,6.2069,6.2529,19900.0],["1996-02-01",6.2069,6.2989,6.2069,6.2989,24900.0],["1996-02-02",6.2069,6.3449,6.2069,6.3449,24500.0],["1996-02-05",6.2529,6.2529,6.161,6.2069,53900.0],["1996-02-06",6.2069,6.2989,6.2069,6.2529,68900.0],["1996-02-07",6.2529,6.3449,6.2529,6.3449,24500.0],["1996-02-08",6.2989,6.4828,6.2989,6.4368,49100.0],["1996-02-09",6.4368,6.4828,6.4368,6.4828,63500.0],["1996-02-12",6.4368,6.4828,6.4368,6.4368,18200.0],["1996-02-13",6.4201,6.5131,6.4201,6.4666,41100.0],["1996-02-14",6.4201,6.4666,6.4201,6.4666,36900.0],["1996-02-15",6.4666,6.5596,6.4201,6.4666,56100.0],["1996-02-16",6.4201,6.4201,6.0479,6.1409,70900.0],["1996-02-20",6.0944,6.0944,6.0479,6.0944,39100.0],["1996-02-21",6.0479,6.1875,6.0479,6.1875,26300.0],["1996-02-22",6.0944,6.234,6.0944,6.1875,55700.0],["1996-02-23",6.1875,6.2805,6.1875,6.2805,21000.0],["1996-02-26",6.2805,6.3735,6.2805,6.2805,28800.0],["1996-02-27",6.327,6.327,6.1409,6.1875,66500.0],["1996-02-28",6.1875,6.1875,6.0014,6.0014,58200.0],["1996-02-29",6.0479,6.0479,5.8153,5.9548,31000.0],["1996-03-01",5.9548,6.0944,5.8618,5.9548,26400.0],["1996-03-04",6.0479,6.1409,6.0014,6.0944,40100.0],["1996-03-05",6.0479,6.0944,6.0014,6.0479,33300.0],["1996-03-06",6.0944,6.0944,6.0014,6.0014,32900.0],["1996-03-07",6.0479,6.0944,6.0014,6.0479,20200.0],["1996-03-08",6.0014,6.0014,5.8618,5.9083,87200.0],["1996-03-11",5.9548,6.0479,5.9083,6.0014,27200.0],["1996-03-12",5.9548,6.0479,5.9548,6.0479,30700.0],["1996-03-13",6.0014,6.0479,6.0014,6.0014,13700.0],["1996-03-14",6.0014,6.0479,6.0014,6.0014,10600.0],["1996-03-15",6.0014,6.0479,6.0014,6.0479,34000.0],["1996-03-18",6.0479,6.1409,6.0479,6.0944,16200.0],["1996-03-19",6.1875,6.4201,6.1875,6.327,82400.0],["1996-03-20",6.3735,6.4201,6.3735,6.3735,58900.0],["1996-03-21",6.3735,6.4201,6.3735,6.4201,60400.0],["1996-03-22",6.4201,6.4666,6.3735,6.4201,42200.0],["1996-03-25",6.4201,6.4666,6.4201,6.4201,43100.0],["1996-03-26",6.4666,6.4666,6.4201,6.4201,19300.0],["1996-03-27",6.4201,6.4666,6.4201,6.4201,13700.0],["1996-03-28",6.4666,6.4666,6.4201,6.4201,21200.0],["1996-03-29",6.4666,6.4666,6.4201,6.4201,22400.0],["1996-04-01",6.4201,6.4666,6.3735,6.3735,33700.0],["1996-04-02",6.4201,6.4201,6.327,6.3735,15500.0],["1996-04-03",6.327,6.327,6.2805,6.2805,21200.0],["1996-04-04",6.327,6.327,6.1409,6.1409,21300.0],["1996-04-08",6.0944,6.0944,6.0014,6.0014,29400.0],["1996-04-09",6.0479,6.0944,6.0479,6.0479,16400.0],["1996-04-10",6.0479,6.0944,6.0014,6.0479,14600.0],["1996-04-11",6.0479,6.0944,6.0014,6.0944,14500.0],["1996-04-12",6.0944,6.0944,6.0014,6.0014,11800.0],["1996-04-15",6.0014,6.0944,5.9548,6.0479,14100.0],["1996-04-16",6.0014,6.0479,6.0014,6.0479,12800.0],["1996-04-17",6.0014,6.1875,6.0014,6.1875,49100.0],["1996-04-18",6.1409,6.1875,6.0944,6.1409,25700.0],["1996-04-19",6.1875,6.1875,6.0944,6.1875,10200.0],["1996-04-22",6.1875,6.1875,6.0944,6.0944,18100.0],["1996-04-23",6.0944,6.0944,6.0014,6.0479,29400.0],["1996-04-24",6.0479,6.1409,6.0479,6.0479,27000.0],["1996-04-25",6.0479,6.0479,6.0479,6.0479,12500.0],["1996-04-26",6.0479,6.0944,6.0014,6.0014,34600.0],["1996-04-29",6.0014,6.327,6.0014,6.1875,67800.0],["1996-04-30",6.234,6.2805,6.1875,6.1875,30300.0],["1996-05-01",6.234,6.327,6.234,6.234,29300.0],["1996-05-02",6.1875,6.234,6.0479,6.0479,19600.0],["1996-05-03",6.0479,6.0944,6.0479,6.0944,18900.0],["1996-05-06",6.0479,6.0479,6.0014,6.0014,20700.0],["1996-05-07",6.0479,6.0944,5.9548,6.0479,217700.0],["1996-05-08",6.0014,6.0479,5.9548,6.0479,149800.0],["1996-05-09",6.0479,6.1409,6.0014,6.0944,36900.0],["1996-05-10",6.1875,6.2805,6.0944,6.234,79000.0],["1996-05-13",6.2406,6.3112,6.217,6.2641,74700.0],["1996-05-14",6.2641,6.4525,6.2641,6.4054,99200.0],["1996-05-15",6.4054,6.4525,6.4054,6.4054,37800.0],["1996-05-16",6.3583,6.4054,6.3583,6.3583,40300.0],["1996-05-17",6.4054,6.4525,6.3583,6.4525,48600.0],["1996-05-20",6.4525,6.4525,6.4054,6.4525,33900.0],["1996-05-21",6.3583,6.4054,6.3583,6.3583,31800.0],["1996-05-22",6.3583,6.4054,6.3583,6.3583,20600.0],["1996-05-23",6.3583,6.3583,6.3112,6.3583,27600.0],["1996-05-24",6.4054,6.4054,6.3583,6.3583,23900.0],["1996-05-28",6.3583,6.3583,6.3112,6.3112,18200.0],["1996-05-29",6.3112,6.4054,6.3112,6.3112,8700.0],["1996-05-30",6.3112,6.4054,6.3112,6.3583,51000.0],["1996-05-31",6.4054,6.4996,6.3583,6.4996,132600.0],["1996-06-03",6.4525,6.4525,6.2641,6.3112,41800.0],["1996-06-04",6.3112,6.3112,6.217,6.217,17200.0],["1996-06-05",6.2641,6.2641,6.1228,6.1699,17200.0],["1996-06-06",6.1228,6.217,6.0757,6.1699,44900.0],["1996-06-07",6.1228,6.1228,5.9344,5.9815,42400.0],["1996-06-10",5.9815,6.0286,5.9815,6.0286,25800.0],["1996-06-11",5.9815,6.0757,5.9344,6.0757,15100.0],["1996-06-12",6.0286,6.1228,6.0286,6.0286,10000.0],["1996-06-13",6.0286,6.0286,5.9344,5.9815,42100.0],["1996-06-14",5.9815,6.0286,5.9815,5.9815,17600.0],["1996-06-17",6.0286,6.0286,5.9815,5.9815,6700.0],["1996-06-18",5.9344,6.0757,5.9344,6.0757,44900.0],["1996-06-19",6.1699,6.217,6.1228,6.1699,24100.0],["1996-06-20",6.1228,6.1228,6.0286,6.0757,18000.0],["1996-06-21",6.0757,6.1228,6.0757,6.0757,17800.0],["1996-06-24",6.1228,6.1699,6.0286,6.0757,237400.0],["1996-06-25",6.1228,6.217,6.1228,6.1228,19400.0],["1996-06-26",6.1699,6.1699,6.0757,6.0757,25000.0],["1996-06-27",6.0757,6.1228,6.0286,6.1228,45400.0],["1996-06-28",6.0757,6.1228,6.0286,6.0757,89500.0],["1996-07-01",6.0286,6.0757,6.0286,6.0757,7600.0],["1996-07-02",6.0757,6.0757,6.0286,6.0757,24400.0],["1996-07-03",6.0286,6.0757,6.0286,6.0757,10300.0],["1996-07-05",6.0757,6.0757,5.8873,5.8873,27700.0],["1996-07-08",5.8873,5.9815,5.8873,5.9344,20700.0],["1996-07-09",5.8873,5.9815,5.8873,5.8873,23700.0],["1996-07-10",5.8873,5.9344,5.7931,5.8402,16700.0],["1996-07-11",5.7931,5.7931,5.746,5.746,18400.0],["1996-07-12",5.746,5.746,5.6989,5.6989,40900.0],["1996-07-15",5.6989,5.746,5.6047,5.6518,165300.0],["1996-07-16",5.6518,5.6518,5.6047,5.6518,33400.0],["1996-07-17",5.6989,5.8873,5.6989,5.8873,20600.0],["1996-07-18",5.8402,6.1228,5.8402,6.0757,74400.0],["1996-07-19",6.0757,6.0757,5.9344,6.0286,58800.0],["1996-07-22",6.0286,6.0757,5.9815,6.0757,26200.0],["1996-07-23",6.0286,6.1228,6.0286,6.1228,31900.0],["1996-07-24",6.0757,6.0757,5.9815,5.9815,81900.0],["1996-07-25",5.9344,6.0757,5.9344,6.0286,39000.0],["1996-07-26",6.0757,6.1228,6.0757,6.1228,16300.0],["1996-07-29",6.1228,6.217,6.1228,6.1228,24800.0],["1996-07-30",6.1699,6.1699,6.0757,6.0757,18100.0],["1996-07-31",6.1228,6.1228,6.0286,6.1228,20300.0],["1996-08-01",6.1228,6.1228,6.0286,6.0757,47300.0],["1996-08-02",6.0757,6.1699,6.0757,6.0757,28600.0],["1996-08-05",6.1228,6.1228,6.0286,6.0757,25400.0],["1996-08-06",6.0286,6.0757,5.9815,6.0286,47400.0],["1996-08-07",6.0757,6.1228,5.9815,6.0757,117800.0],["1996-08-08",6.0286,6.0286,5.9815,5.9815,44900.0],["1996-08-09",5.9815,6.0286,5.9815,6.0286,12300.0],["1996-08-12",5.9815,6.2641,5.9815,6.2641,292500.0],["1996-08-13",6.247,6.39,6.1993,6.3423,115600.0],["1996-08-14",6.3423,6.3423,6.2946,6.3423,98500.0],["1996-08-15",6.4377,6.4854,6.3423,6.39,185900.0],["1996-08-16",6.4377,6.6284,6.39,6.5808,195000.0],["1996-08-19",6.5331,6.6761,6.5331,6.6761,161000.0],["1996-08-20",6.6761,6.7238,6.5331,6.6761,292100.0],["1996-08-21",6.6761,6.8669,6.6761,6.8669,391500.0],["1996-08-22",6.8669,6.8669,6.7238,6.7715,299500.0],["1996-08-23",6.7715,6.8192,6.7715,6.8192,109200.0],["1996-08-26",6.7715,6.8192,6.7238,6.8192,54700.0],["1996-08-27",6.8669,7.0099,6.7715,6.9146,99100.0],["1996-08-28",7.0099,7.0099,6.8669,6.8669,58500.0],["1996-08-29",6.8669,6.8669,6.7715,6.8192,75800.0],["1996-08-30",6.7715,6.8192,6.7238,6.8192,40200.0],["1996-09-03",6.7715,6.7715,6.6761,6.7715,27800.0],["1996-09-04",6.7715,6.9146,6.7238,6.9146,46200.0],["1996-09-05",6.8669,6.9146,6.7238,6.8192,56000.0],["1996-09-06",6.8669,6.8669,6.7715,6.8192,19400.0],["1996-09-09",6.7715,6.8192,6.7238,6.7715,37800.0],["1996-09-10",6.8192,6.8669,6.7715,6.8669,34500.0],["1996-09-11",6.8192,6.8669,6.7238,6.7238,18400.0],["1996-09-12",6.7715,6.8192,6.7238,6.7715,19500.0],["1996-09-13",6.7238,6.8669,6.7238,6.8192,94100.0],["1996-09-16",6.7715,6.8192,6.7238,6.7715,35000.0],["1996-09-17",6.8192,6.8192,6.7238,6.7238,38500.0],["1996-09-18",6.7715,6.8192,6.7238,6.7715,23100.0],["1996-09-19",6.7715,6.8192,6.7238,6.7238,32100.0],["1996-09-20",6.7238,6.7715,6.7238,6.7715,32300.0],["1996-09-23",6.7715,6.7715,6.6761,6.7238,16000.0],["1996-09-24",6.7238,6.8192,6.6761,6.7715,58000.0],["1996-09-25",6.7715,6.8192,6.7715,6.7715,48300.0],["1996-09-26",6.8192,6.8192,6.7238,6.7715,42600.0],["1996-09-27",6.7715,6.7715,6.7238,6.7238,24000.0],["1996-09-30",6.7715,6.7715,6.6761,6.6761,12100.0],["1996-10-01",6.7238,6.7238,6.6761,6.7238,11300.0],["1996-10-02",6.7238,6.7238,6.6284,6.6761,14600.0],["1996-10-03",6.7238,6.8192,6.7238,6.7238,22400.0],["1996-10-04",6.8192,6.8192,6.7238,6.8192,49700.0],["1996-10-07",6.8192,6.8669,6.7715,6.8192,48900.0],["1996-10-08",6.8192,6.9623,6.8192,6.9623,59800.0],["1996-10-09",6.9146,6.9623,6.8669,6.9623,87200.0],["1996-10-10",6.9623,6.9623,6.9146,6.9146,43600.0],["1996-10-11",6.9146,6.9623,6.9146,6.9146,33100.0],["1996-10-14",6.9146,7.0099,6.8669,6.9623,93700.0],["1996-10-15",7.0099,7.0576,6.9623,7.0576,174700.0],["1996-10-16",7.0576,7.1053,7.0576,7.1053,74800.0],["1996-10-17",7.1053,7.1053,7.0576,7.1053,34000.0],["1996-10-18",7.0576,7.1053,7.0576,7.1053,32500.0],["1996-10-21",7.0576,7.1053,7.0576,7.0576,42700.0],["1996-10-22",7.0576,7.1053,7.0099,7.0099,58200.0],["1996-10-23",7.0099,7.0576,6.9623,7.0099,44000.0],["1996-10-24",6.9623,7.0099,6.9623,7.0099,35700.0],["1996-10-25",6.9146,7.0099,6.9146,7.0099,71200.0],["1996-10-28",6.9623,7.0099,6.9623,6.9623,39500.0],["1996-10-29",6.9146,7.0099,6.9146,7.0099,32100.0],["1996-10-30",6.9623,7.0576,6.9623,7.0576,26100.0],["1996-10-31",7.0099,7.2961,7.0099,7.2961,115700.0],["1996-11-01",7.2484,7.2961,7.2484,7.2484,41800.0],["1996-11-04",7.2484,7.2961,7.2484,7.2961,59500.0],["1996-11-05",7.2961,7.3437,7.2484,7.2484,34000.0],["1996-11-06",7.3438,7.3914,7.2484,7.2961,78200.0],["1996-11-07",7.2484,7.3914,7.2007,7.3438,63700.0],["1996-11-08",7.3438,7.3438,7.2484,7.2961,37800.0],["1996-11-11",7.3438,7.3438,7.2961,7.2961,29700.0],["1996-11-12",7.3438,7.3438,7.2007,7.2961,402900.0],["1996-11-13",7.3269,7.3751,7.3269,7.3269,81600.0],["1996-11-14",7.3269,7.3751,7.2787,7.3269,38000.0],["1996-11-15",7.2787,7.3269,7.2787,7.2787,21000.0],["1996-11-18",7.2787,7.3269,7.2305,7.2787,15500.0],["1996-11-19",7.2305,7.3269,7.2305,7.2305,12600.0],["1996-11-20",7.2305,7.2787,7.0859,7.1823,66400.0],["1996-11-21",7.2305,7.2787,7.1823,7.2305,39800.0],["1996-11-22",7.2305,7.2787,7.1823,7.2787,49300.0],["1996-11-25",7.3269,7.4715,7.2787,7.4715,59100.0],["1996-11-26",7.4233,7.5679,7.4233,7.4233,46000.0],["1996-11-27",7.4715,7.6643,7.4715,7.5679,59300.0],["1996-11-29",7.5679,7.5679,7.5197,7.5197,7300.0],["1996-12-02",7.5679,7.5679,7.5197,7.5679,22100.0],["1996-12-03",7.6161,7.6643,7.5197,7.6161,32800.0],["1996-12-04",7.5679,7.5679,7.5197,7.5197,61800.0],["1996-12-05",7.5197,7.6643,7.4715,7.4715,41800.0],["1996-12-06",7.4233,7.4233,7.2787,7.2787,50600.0],["1996-12-09",7.3269,7.3751,7.2787,7.3751,59300.0],["1996-12-10",7.4233,7.5197,7.3751,7.5197,62100.0],["1996-12-11",7.5197,7.5197,7.3751,7.4715,50600.0],["1996-12-12",7.4715,7.4715,7.3269,7.3751,62200.0],["1996-12-13",7.3751,7.4715,7.3269,7.4233,68600.0],["1996-12-16",7.4715,7.4715,7.2305,7.2305,35300.0],["1996-12-17",7.1823,7.2787,7.1823,7.2787,39400.0],["1996-12-18",7.3269,7.3751,7.2787,7.3751,27600.0],["1996-12-19",7.3269,7.3751,7.2787,7.2787,19100.0],["1996-12-20",7.2787,7.2787,7.2305,7.2787,41000.0],["1996-12-23",7.2305,7.3751,7.2305,7.3269,51900.0],["1996-12-24",7.3751,7.4233,7.3751,7.4233,39200.0],["1996-12-26",7.3751,7.4715,7.3751,7.4233,14200.0],["1996-12-27",7.4715,7.4715,7.3751,7.4233,12700.0],["1996-12-30",7.4233,7.4715,7.3751,7.3751,41600.0],["1996-12-31",7.3751,7.4233,7.3751,7.4233,25000.0],["1997-01-02",7.3751,7.4233,7.3269,7.3269,60800.0],["1997-01-03",7.3751,7.4233,7.3751,7.4233,19300.0],["1997-01-06",7.4233,7.5197,7.3751,7.4233,33600.0],["1997-01-07",7.3751,7.4715,7.3269,7.3751,45600.0],["1997-01-08",7.4233,7.4715,7.3751,7.4233,36100.0],["1997-01-09",7.3751,7.4233,7.3269,7.3269,31700.0],["1997-01-10",7.2787,7.3751,7.2305,7.3269,54400.0],["1997-01-13",7.2787,7.3751,7.2305,7.3751,61200.0],["1997-01-14",7.3751,7.4233,7.3269,7.3269,24800.0],["1997-01-15",7.3269,7.3751,7.3269,7.3751,32100.0],["1997-01-16",7.3269,7.4715,7.3269,7.4233,129500.0],["1997-01-17",7.3751,7.5197,7.3751,7.5197,62700.0],["1997-01-20",7.6161,7.6643,7.5197,7.6643,83100.0],["1997-01-21",7.6643,7.6643,7.6161,7.6161,74000.0],["1997-01-22",7.6161,7.6643,7.6161,7.6643,42100.0],["1997-01-23",7.6161,7.6643,7.5679,7.6161,52700.0],["1997-01-24",7.6643,7.6643,7.3269,7.4715,77000.0],["1997-01-27",7.4715,7.5679,7.4233,7.5679,22200.0],["1997-01-28",7.6643,7.6643,7.5197,7.5197,35900.0],["1997-01-29",7.5197,7.5197,7.4233,7.4233,58600.0],["1997-01-30",7.4715,7.4715,7.3751,7.4233,77300.0],["1997-01-31",7.4233,7.6161,7.4233,7.6161,28900.0],["1997-02-03",7.5679,7.7125,7.5679,7.7125,34200.0],["1997-02-04",7.7125,7.8089,7.6643,7.7607,134100.0],["1997-02-05",7.7125,7.7607,7.6643,7.7607,44200.0],["1997-02-06",7.7607,7.7607,7.6643,7.6643,51500.0],["1997-02-07",7.6643,7.6643,7.5197,7.5679,41700.0],["1997-02-10",7.5197,7.5679,7.4233,7.4715,45800.0],["1997-02-11",7.4715,7.6643,7.4715,7.5679,640900.0],["1997-02-12",7.5991,7.5991,7.1607,7.2094,90400.0],["1997-02-13",7.2581,7.5017,7.2094,7.4043,94400.0],["1997-02-14",7.453,7.453,7.3555,7.4043,26500.0],["1997-02-18",7.4043,7.453,7.3068,7.4043,76300.0],["1997-02-19",7.453,7.5991,7.4043,7.5991,98200.0],["1997-02-20",7.5991,7.5991,7.453,7.453,47100.0],["1997-02-21",7.453,7.453,7.3555,7.4043,39800.0],["1997-02-24",7.5504,7.5504,7.3555,7.4043,43100.0],["1997-02-25",7.453,7.453,7.3555,7.3555,19300.0],["1997-02-26",7.4043,7.4043,7.2094,7.2094,33000.0],["1997-02-27",7.2581,7.2581,7.2094,7.2581,24600.0],["1997-02-28",7.2581,7.2581,7.2094,7.2094,14300.0],["1997-03-03",7.2581,7.3068,7.2094,7.2094,55000.0],["1997-03-04",7.2581,7.3068,7.2581,7.3068,27800.0],["1997-03-05",7.3068,7.3068,7.1607,7.2581,38700.0],["1997-03-06",7.2581,7.3068,7.1607,7.2581,21000.0],["1997-03-07",7.3068,7.3555,7.2581,7.3068,30800.0],["1997-03-10",7.3068,7.3555,7.3068,7.3555,42400.0],["1997-03-11",7.3068,7.3555,7.3068,7.3555,23400.0],["1997-03-12",7.3068,7.3555,7.3068,7.3555,18300.0],["1997-03-13",7.3068,7.453,7.3068,7.3068,45100.0],["1997-03-14",7.3555,7.3555,7.2581,7.3068,14200.0],["1997-03-17",7.3068,7.3068,7.0146,7.2094,73000.0],["1997-03-18",7.2094,7.3068,7.1607,7.2581,19500.0],["1997-03-19",7.2094,7.3068,7.1607,7.2581,23100.0],["1997-03-20",7.3068,7.3068,7.2094,7.2094,18400.0],["1997-03-21",7.2094,7.3068,7.1607,7.2581,29000.0],["1997-03-24",7.3068,7.3068,7.2094,7.2094,18700.0],["1997-03-25",7.2094,7.3555,7.2094,7.3068,38800.0],["1997-03-26",7.3068,7.3068,7.1607,7.1607,23000.0],["1997-03-27",7.1607,7.1607,6.9658,6.9658,43500.0],["1997-03-31",6.9658,6.9658,6.7223,6.771,47500.0],["1997-04-01",6.8197,6.8684,6.771,6.8197,34600.0],["1997-04-02",6.8197,6.8197,6.7223,6.7223,8500.0],["1997-04-03",6.7223,6.8197,6.7223,6.771,16200.0],["1997-04-04",6.7223,6.8197,6.6249,6.771,39100.0],["1997-04-07",6.8197,6.9171,6.8197,6.9171,10600.0],["1997-04-08",6.8684,6.9171,6.8684,6.8684,11700.0],["1997-04-09",6.8684,6.8684,6.8197,6.8684,15700.0],["1997-04-10",6.8197,6.8684,6.771,6.771,29300.0],["1997-04-11",6.771,6.8197,6.6736,6.6736,20300.0],["1997-04-14",6.7223,6.7223,6.4787,6.5761,29100.0],["1997-04-15",6.6249,6.6736,6.5274,6.5761,21500.0],["1997-04-16",6.5274,6.6736,6.5274,6.6736,10700.0],["1997-04-17",6.6249,6.6249,6.4787,6.5761,26000.0],["1997-04-18",6.5761,6.5761,6.5274,6.5761,16700.0],["1997-04-21",6.5761,6.6249,6.5274,6.5761,17900.0],["1997-04-22",6.5274,6.5274,6.3813,6.4787,29600.0],["1997-04-23",6.5274,6.5761,6.43,6.43,29300.0],["1997-04-24",6.43,6.5761,6.43,6.5274,20700.0],["1997-04-25",6.4787,6.5274,6.3326,6.3326,27500.0],["1997-04-28",6.3813,6.3813,6.2839,6.3326,21900.0],["1997-04-29",6.3813,6.5761,6.3326,6.5761,32400.0],["1997-04-30",6.5761,6.5761,6.4787,6.4787,34200.0],["1997-05-01",6.4787,6.6249,6.4787,6.6249,44800.0],["1997-05-02",6.6249,6.6249,6.5761,6.6249,30500.0],["1997-05-05",6.6249,6.6249,6.5761,6.5761,60900.0],["1997-05-06",6.5761,6.6736,6.5761,6.6249,46600.0],["1997-05-07",6.5761,6.6249,6.5761,6.5761,15600.0],["1997-05-08",6.5274,6.6249,6.5274,6.6249,31400.0],["1997-05-09",6.5761,6.6249,6.5761,6.6249,22300.0],["1997-05-12",6.6249,6.6249,6.4787,6.5761,819200.0],["1997-05-13",6.6077,6.6077,6.5091,6.5584,31100.0],["1997-05-14",6.6077,6.657,6.5584,6.6077,32000.0],["1997-05-15",6.657,6.7063,6.6077,6.7063,22900.0],["1997-05-16",6.7063,6.7063,6.6077,6.6077,23600.0],["1997-05-19",6.6077,6.657,6.6077,6.657,19400.0],["1997-05-20",6.6077,6.657,6.6077,6.657,33200.0],["1997-05-21",6.657,6.7063,6.6077,6.657,52600.0],["1997-05-22",6.657,6.7556,6.657,6.7556,249400.0],["1997-05-23",6.7063,6.805,6.7063,6.805,34100.0],["1997-05-27",6.8049,6.8543,6.7556,6.8543,52700.0],["1997-05-28",6.9529,6.9529,6.7556,6.7556,46300.0],["1997-05-29",6.805,6.805,6.7063,6.805,30500.0],["1997-05-30",6.7556,6.7556,6.7063,6.7556,25500.0],["1997-06-02",6.7556,6.9529,6.7556,6.9036,68600.0],["1997-06-03",7.0022,7.0515,6.9529,7.0022,53600.0],["1997-06-04",7.0515,7.1501,7.0022,7.0515,48100.0],["1997-06-05",7.1008,7.2488,7.0515,7.2488,94300.0],["1997-06-06",7.1994,7.3967,7.1501,7.2981,51100.0],["1997-06-09",7.2981,7.2981,7.1501,7.2488,77400.0],["1997-06-10",7.1994,7.1994,7.1501,7.1994,35200.0],["1997-06-11",7.1994,7.3967,7.1501,7.3967,98300.0],["1997-06-12",7.3967,7.5446,7.3967,7.4953,36600.0],["1997-06-13",7.446,7.5446,7.446,7.5446,42800.0],["1997-06-16",7.4953,7.5446,7.4953,7.4953,41700.0],["1997-06-17",7.4953,7.5939,7.4953,7.5446,32900.0],["1997-06-18",7.4953,7.5446,7.446,7.5446,42800.0],["1997-06-19",7.4953,7.6926,7.4953,7.6926,26700.0],["1997-06-20",7.5446,7.5446,7.3967,7.3967,107800.0],["1997-06-23",7.3967,7.4953,7.3967,7.4953,21700.0],["1997-06-24",7.4953,7.6186,7.4953,7.5446,67600.0],["1997-06-25",7.5939,7.5939,7.52,7.5939,42200.0],["1997-06-26",7.5939,7.5939,7.5446,7.5446,30200.0],["1997-06-27",7.5939,7.6432,7.4707,7.6432,55900.0],["1997-06-30",7.5939,7.8405,7.5446,7.8405,82500.0],["1997-07-01",7.7419,7.7665,7.6926,7.7665,35500.0],["1997-07-02",7.7665,7.7912,7.7172,7.7665,19500.0],["1997-07-03",7.6679,7.7912,7.6679,7.7912,25300.0],["1997-07-07",7.7419,7.7419,7.6432,7.6432,20600.0],["1997-07-08",7.5939,7.6926,7.5939,7.5939,95100.0],["1997-07-09",7.5939,7.5939,7.446,7.5693,52500.0],["1997-07-10",7.5446,7.6926,7.5446,7.6926,25400.0],["1997-07-11",7.6432,7.6679,7.5446,7.6186,19500.0],["1997-07-14",7.5939,7.6432,7.5446,7.5446,20200.0],["1997-07-15",7.6186,7.6186,7.52,7.5446,72400.0],["1997-07-16",7.52,7.5939,7.52,7.5693,25200.0],["1997-07-17",7.5446,7.5693,7.2981,7.446,461900.0],["1997-07-18",7.3967,7.4213,7.3227,7.3967,52100.0],["1997-07-21",7.3474,7.3967,7.2981,7.3967,29100.0],["1997-07-22",7.3474,7.446,7.3227,7.3227,27900.0],["1997-07-23",7.3227,7.3474,7.1008,7.1748,36300.0],["1997-07-24",7.2241,7.2241,7.0022,7.1748,71200.0],["1997-07-25",7.1748,7.2734,7.1501,7.2734,30000.0],["1997-07-28",7.2734,7.2981,7.2241,7.2241,44000.0],["1997-07-29",7.2241,7.2488,7.1748,7.2488,30100.0],["1997-07-30",7.2241,7.3474,7.2241,7.3227,22900.0],["1997-07-31",7.3474,7.3474,7.2487,7.3227,25800.0],["1997-08-01",7.2981,7.2981,7.1008,7.1748,28000.0],["1997-08-04",7.1501,7.2241,7.1255,7.2241,32700.0],["1997-08-05",7.2241,7.2981,7.1994,7.2734,29300.0],["1997-08-06",7.2981,7.3474,7.2734,7.3474,27300.0],["1997-08-07",7.3474,7.4953,7.2981,7.4953,81500.0],["1997-08-08",7.4707,7.4953,7.2981,7.372,48200.0],["1997-08-11",7.3474,7.4213,7.3474,7.372,15100.0],["1997-08-12",7.3967,7.4707,7.3967,7.446,136900.0],["1997-08-13",7.4779,7.5028,7.4031,7.428,211900.0],["1997-08-14",7.4779,7.5527,7.453,7.5278,16900.0],["1997-08-15",7.5028,7.5278,7.428,7.428,15900.0],["1997-08-18",7.428,7.453,7.3782,7.4031,72000.0],["1997-08-19",7.4031,7.4779,7.3782,7.4779,19300.0],["1997-08-20",7.4281,7.5278,7.4281,7.5028,29200.0],["1997-08-21",7.5028,7.5028,7.4031,7.453,21100.0],["1997-08-22",7.428,7.453,7.3782,7.453,21000.0],["1997-08-25",7.453,7.4779,7.428,7.4779,11800.0],["1997-08-26",7.4779,7.5527,7.4779,7.4779,64400.0],["1997-08-27",7.4281,7.5278,7.4281,7.5278,18500.0],["1997-08-28",7.5028,8.0263,7.4779,7.9266,346000.0],["1997-08-29",7.9266,7.9515,7.8269,7.9016,71200.0],["1997-09-02",7.8767,7.9016,7.8269,7.9016,61000.0],["1997-09-03",7.9266,7.9266,7.7272,7.8019,44400.0],["1997-09-04",7.777,7.8518,7.6773,7.7521,23500.0],["1997-09-05",7.777,7.777,7.6025,7.6025,53000.0],["1997-09-08",7.6025,7.7521,7.6025,7.7272,24900.0],["1997-09-09",7.5776,7.8019,7.5776,7.8019,36000.0],["1997-09-10",7.7272,7.777,7.6773,7.7022,29100.0],["1997-09-11",7.6773,7.7272,7.6025,7.6773,24300.0],["1997-09-12",7.7272,7.8269,7.6524,7.8269,33400.0],["1997-09-15",7.8019,7.8019,7.7521,7.7521,16700.0],["1997-09-16",7.7521,7.8518,7.7022,7.8518,34000.0],["1997-09-17",7.8269,7.8269,7.6524,7.6524,38500.0],["1997-09-18",7.6275,7.7022,7.6025,7.6275,19200.0],["1997-09-19",7.5776,7.6524,7.453,7.5527,42700.0],["1997-09-22",7.5776,7.6773,7.5776,7.6773,35300.0],["1997-09-23",7.6773,7.6773,7.5527,7.6524,29400.0],["1997-09-24",7.6275,7.9016,7.6275,7.8767,37300.0],["1997-09-25",7.8269,7.8269,7.7022,7.7521,18600.0],["1997-09-26",7.7272,7.7521,7.6275,7.6275,34500.0],["1997-09-29",7.6773,7.8767,7.6773,7.8767,16900.0],["1997-09-30",7.8269,7.9266,7.777,7.8269,50100.0],["1997-10-01",7.8019,7.8269,7.7272,7.8269,14100.0],["1997-10-02",7.8019,7.9016,7.8019,7.9016,34900.0],["1997-10-03",7.9266,7.9515,7.8767,7.9266,23800.0],["1997-10-06",7.8767,7.9266,7.8019,7.8518,16500.0],["1997-10-07",7.8269,7.9016,7.8269,7.8767,29100.0],["1997-10-08",7.9266,7.9266,7.8269,7.8518,28400.0],["1997-10-09",7.8019,7.8019,7.7272,7.777,14900.0],["1997-10-10",7.7272,7.8269,7.7022,7.8269,30200.0],["1997-10-13",7.7272,7.8518,7.6773,7.7521,37300.0],["1997-10-14",7.7272,7.8019,7.6773,7.8019,14600.0],["1997-10-15",7.777,7.8269,7.6773,7.7521,23300.0],["1997-10-16",7.7272,7.7272,7.6275,7.6773,18000.0],["1997-10-17",7.6275,7.6773,7.4779,7.6025,40800.0],["1997-10-20",7.6025,7.777,7.6025,7.777,21200.0],["1997-10-21",7.7521,7.8767,7.7521,7.8269,27300.0],["1997-10-22",7.8269,7.8767,7.8269,7.8518,34700.0],["1997-10-23",7.8019,7.8019,7.6275,7.6275,22600.0],["1997-10-24",7.7272,7.8269,7.7022,7.8019,32000.0],["1997-10-27",7.777,7.777,7.4779,7.4779,49400.0],["1997-10-28",7.4281,7.6025,7.4031,7.6025,42100.0],["1997-10-29",7.6275,7.777,7.5776,7.6025,41400.0],["1997-10-30",7.6025,7.6025,7.4779,7.4779,38900.0],["1997-10-31",7.5278,7.5527,7.4281,7.5028,34100.0],["1997-11-03",7.5278,7.5776,7.5028,7.5278,32200.0],["1997-11-04",7.5278,7.5278,7.4031,7.453,36700.0],["1997-11-05",7.5278,7.5278,7.4031,7.428,25400.0],["1997-11-06",7.4779,7.4779,7.2536,7.3034,22800.0],["1997-11-07",7.2536,7.3283,7.1289,7.2785,59800.0],["1997-11-10",7.2785,7.428,7.2785,7.3283,30900.0],["1997-11-11",7.3782,7.3782,7.2286,7.2536,16200.0],["1997-11-12",7.2037,7.3533,7.1788,7.2286,188900.0],["1997-11-13",7.1853,7.4122,7.1601,7.4122,135000.0],["1997-11-14",7.387,7.4122,7.2609,7.387,55700.0],["1997-11-17",7.387,7.4626,7.3365,7.3365,30000.0],["1997-11-18",7.2861,7.3365,7.2861,7.2861,39600.0],["1997-11-19",7.387,7.387,7.2609,7.2861,32800.0],["1997-11-20",7.3113,7.3618,7.1853,7.3113,591800.0],["1997-11-21",7.4122,7.4122,7.3113,7.387,23800.0],["1997-11-24",7.387,7.4122,7.2861,7.3365,30000.0],["1997-11-25",7.3113,7.3365,7.2609,7.3113,43900.0],["1997-11-26",7.3618,7.513,7.3618,7.4626,19800.0],["1997-11-28",7.4626,7.5382,7.4626,7.513,17700.0],["1997-12-01",7.4122,7.513,7.4122,7.513,21300.0],["1997-12-02",7.513,7.5382,7.2861,7.3113,29400.0],["1997-12-03",7.3113,7.3618,7.3113,7.3618,56900.0],["1997-12-04",7.4122,7.4626,7.3618,7.3618,42100.0],["1997-12-05",7.3365,7.4878,7.3113,7.3113,43200.0],["1997-12-08",7.3365,7.3365,7.3113,7.3365,19900.0],["1997-12-09",7.3365,7.3618,7.3113,7.3365,48500.0],["1997-12-10",7.2861,7.3365,7.2861,7.3113,41400.0],["1997-12-11",7.3113,7.3113,7.1601,7.1853,66000.0],["1997-12-12",7.1853,7.4122,7.1853,7.3618,42300.0],["1997-12-15",7.4122,7.4122,7.2861,7.3113,23000.0],["1997-12-16",7.3113,7.3618,7.2357,7.2609,56900.0],["1997-12-17",7.3113,7.3113,7.2105,7.2357,99400.0],["1997-12-18",7.2105,7.2357,7.034,7.0592,44400.0],["1997-12-19",7.0088,7.1349,6.908,7.1096,94100.0],["1997-12-22",7.1096,7.3365,7.0844,7.2861,68400.0],["1997-12-23",7.3618,7.513,7.3618,7.4626,78400.0],["1997-12-24",7.4626,7.4626,7.4122,7.4374,9900.0],["1997-12-26",7.4374,7.4374,7.3618,7.387,13400.0],["1997-12-29",7.3618,7.4626,7.3618,7.4626,22700.0],["1997-12-30",7.513,7.5887,7.4878,7.4878,35100.0],["1997-12-31",7.5887,7.5887,7.513,7.5382,16600.0],["1998-01-02",7.5634,7.5887,7.513,7.5887,47100.0],["1998-01-05",7.5887,7.5887,7.4122,7.5382,50500.0],["1998-01-06",7.5634,7.5634,7.3618,7.3618,23000.0],["1998-01-07",7.4122,7.4122,7.2609,7.3113,33800.0],["1998-01-08",7.2861,7.3365,7.2609,7.3113,16900.0],["1998-01-09",7.3113,7.3365,7.0844,7.1096,67900.0],["1998-01-12",7.0592,7.2861,6.9836,7.2357,26500.0],["1998-01-13",7.2357,7.4374,7.2357,7.3365,89700.0],["1998-01-14",7.387,7.387,7.2357,7.2861,45500.0],["1998-01-15",7.2861,7.3618,7.2609,7.2609,49800.0],["1998-01-16",7.3113,7.3365,7.2609,7.3365,68500.0],["1998-01-20",7.387,7.4374,7.2609,7.2609,54800.0],["1998-01-21",7.2609,7.3618,7.1601,7.2357,63500.0],["1998-01-22",7.2357,7.3113,7.2105,7.2105,37500.0],["1998-01-23",7.1601,7.1601,7.0844,7.1349,38100.0],["1998-01-26",7.0844,7.1601,7.0592,7.1096,31500.0],["1998-01-27",7.1349,7.2861,7.1349,7.2609,58500.0],["1998-01-28",7.2609,7.3618,7.2609,7.2609,44200.0],["1998-01-29",7.2609,7.3618,7.2357,7.2609,58000.0],["1998-01-30",7.4122,7.4122,7.1853,7.1853,78300.0],["1998-02-02",7.2609,7.2609,7.1853,7.2357,30100.0],["1998-02-03",7.2609,7.4122,7.2357,7.387,34200.0],["1998-02-04",7.3365,7.4878,7.3365,7.4626,49400.0],["1998-02-05",7.4878,7.4878,7.387,7.4122,44700.0],["1998-02-06",7.4626,7.513,7.387,7.513,38700.0],["1998-02-09",7.513,7.5382,7.4626,7.5382,23400.0],["1998-02-10",7.5382,7.6643,7.513,7.5887,62200.0],["1998-02-11",7.866,8.2694,7.866,8.1685,667800.0],["1998-02-12",8.2011,8.4049,8.1757,8.4049,282700.0],["1998-02-13",8.4049,8.4049,8.303,8.3794,135800.0],["1998-02-17",8.4558,8.6086,8.303,8.3285,129800.0],["1998-02-18",8.1247,8.3539,8.0992,8.2775,123500.0],["1998-02-19",8.1757,8.303,8.1247,8.2521,39000.0],["1998-02-20",8.1757,8.2266,8.0992,8.1502,55700.0],["1998-02-23",8.0992,8.1502,8.0483,8.1502,73500.0],["1998-02-24",8.1502,8.1757,7.9974,8.1757,52200.0],["1998-02-25",8.1757,8.3794,8.1502,8.3285,30900.0],["1998-02-26",8.2266,8.3285,8.0483,8.303,66100.0],["1998-02-27",8.2011,8.303,8.0992,8.2521,32600.0],["1998-03-02",8.2011,8.2521,8.0992,8.2011,60900.0],["1998-03-03",8.303,8.303,8.1247,8.1757,48700.0],["1998-03-04",8.1247,8.3539,8.0483,8.2775,53500.0],["1998-03-05",8.2266,8.5068,8.0992,8.2266,71400.0],["1998-03-06",8.2266,8.4304,8.2266,8.2521,36900.0],["1998-03-09",8.1757,8.4049,8.1757,8.303,36000.0],["1998-03-10",8.2521,8.2775,8.1757,8.2011,23100.0],["1998-03-11",8.2011,8.303,8.1502,8.1757,54200.0],["1998-03-12",8.2011,8.5832,8.1757,8.5832,65100.0],["1998-03-13",8.5577,8.5577,8.2011,8.2266,67700.0],["1998-03-16",8.1757,8.303,8.0992,8.2521,57300.0],["1998-03-17",8.1502,8.4049,8.0992,8.3539,44600.0],["1998-03-18",8.3794,8.5068,8.2266,8.3285,46100.0],["1998-03-19",8.3539,8.5068,8.3539,8.4303,40100.0],["1998-03-20",8.5068,8.6086,8.4049,8.4558,62400.0],["1998-03-23",8.4558,8.7615,8.4558,8.6341,49800.0],["1998-03-24",8.6596,8.7615,8.4813,8.5068,38400.0],["1998-03-25",8.5577,8.7105,8.4813,8.5068,30100.0],["1998-03-26",8.5577,8.5577,8.4303,8.5322,38500.0],["1998-03-27",8.4813,8.5322,8.3285,8.4049,56300.0],["1998-03-30",8.5068,8.5068,8.2775,8.3539,23100.0],["1998-03-31",8.4049,8.5322,8.303,8.5068,32800.0],["1998-04-01",8.6086,8.6596,8.5322,8.5577,49000.0],["1998-04-02",8.5832,8.685,8.5322,8.6341,50700.0],["1998-04-03",8.7105,8.8124,8.6086,8.7615,69100.0],["1998-04-06",8.8124,8.8888,8.6086,8.685,66900.0],["1998-04-07",8.8633,8.8633,8.5322,8.5577,46900.0],["1998-04-08",8.5322,8.5322,8.303,8.3285,39100.0],["1998-04-09",8.4303,8.7615,8.3539,8.7615,65400.0],["1998-04-13",8.7615,8.8633,8.6596,8.8124,51600.0],["1998-04-14",8.8633,8.9143,8.736,8.7615,42900.0],["1998-04-15",8.6596,8.736,8.6086,8.736,31500.0],["1998-04-16",8.9397,9.0671,8.8379,8.9143,120600.0],["1998-04-17",8.9652,9.2199,8.8633,9.2199,105100.0],["1998-04-20",9.2708,9.3472,9.118,9.3472,147200.0],["1998-04-21",9.2963,9.551,9.2454,9.5255,160400.0],["1998-04-22",9.4491,9.6019,9.4491,9.6019,138400.0],["1998-04-23",9.7038,9.8821,9.6274,9.7547,254800.0],["1998-04-24",9.7293,9.8821,9.4491,9.4746,186700.0],["1998-04-27",9.5765,9.6274,9.2199,9.2199,127700.0],["1998-04-28",9.2708,9.3472,9.0671,9.2199,70000.0],["1998-04-29",9.169,9.1944,8.9143,9.0416,45600.0],["1998-04-30",9.2199,9.5255,9.2199,9.3982,98300.0],["1998-05-01",9.4491,9.5255,9.169,9.169,256900.0],["1998-05-04",9.2454,9.3727,9.0161,9.0416,68300.0],["1998-05-05",9.0161,9.0416,8.8888,8.9143,42000.0],["1998-05-06",8.9143,9.0925,8.9143,9.0671,30800.0],["1998-05-07",9.0925,9.0925,9.0671,9.0925,69700.0],["1998-05-08",9.118,9.118,8.9397,9.0161,83700.0],["1998-05-11",8.9907,9.2199,8.9907,9.118,42000.0],["1998-05-12",9.169,9.2454,9.0671,9.0671,97900.0],["1998-05-13",9.1514,9.2028,9.1257,9.1771,77800.0],["1998-05-14",9.1,9.5627,9.1,9.4342,59800.0],["1998-05-15",9.3828,9.4085,9.0743,9.2285,41300.0],["1998-05-18",9.2285,9.357,9.1,9.2028,45400.0],["1998-05-19",9.1514,9.4599,9.1514,9.3056,44900.0],["1998-05-20",9.357,9.357,9.1,9.1257,27000.0],["1998-05-21",9.0486,9.357,9.0486,9.357,33400.0],["1998-05-22",9.3571,9.3571,8.9972,9.0486,39100.0],["1998-05-26",9.0486,9.2285,9.0486,9.1514,32400.0],["1998-05-27",9.0486,9.1257,8.8943,8.9714,57500.0],["1998-05-28",8.9458,9.0743,8.9458,9.0229,29000.0],["1998-05-29",8.9715,8.9972,8.8943,8.9972,61800.0],["1998-06-01",9.0486,9.1257,9.0229,9.1,70700.0],["1998-06-02",9.1257,9.1514,9.0486,9.0486,95500.0],["1998-06-03",9.1,9.1,8.9972,9.1,54900.0],["1998-06-04",9.1,9.4085,9.0743,9.3313,54800.0],["1998-06-05",9.2542,9.5113,9.2542,9.4856,42200.0],["1998-06-08",9.4599,9.537,9.4599,9.4856,46000.0],["1998-06-09",9.4856,9.5113,9.3827,9.4342,37700.0],["1998-06-10",9.4085,9.4856,9.3828,9.4085,38900.0],["1998-06-11",9.357,9.4085,9.0486,9.1,55000.0],["1998-06-12",9.0743,9.0743,8.9458,9.0486,37700.0],["1998-06-15",9.0486,9.0486,8.9458,9.0486,60400.0],["1998-06-16",9.0486,9.3313,9.0229,9.3313,50500.0],["1998-06-17",9.4342,9.8198,9.4342,9.537,88800.0],["1998-06-18",9.6398,9.6655,9.5884,9.6141,48200.0],["1998-06-19",9.6398,9.7426,9.6398,9.7426,102800.0],["1998-06-22",9.7169,9.8198,9.6655,9.8198,37500.0],["1998-06-23",9.8198,9.8455,9.7683,9.8198,34500.0],["1998-06-24",9.7941,9.8712,9.7941,9.8198,19100.0],["1998-06-25",9.8198,9.8712,9.8198,9.8712,65600.0],["1998-06-26",9.8198,9.8969,9.8198,9.8969,37800.0],["1998-06-29",9.9483,10.2311,9.8712,10.2311,59000.0],["1998-06-30",10.2825,10.2825,10.0511,10.0511,75500.0],["1998-07-01",10.0768,10.0768,9.8712,10.0254,53700.0],["1998-07-02",10.0511,10.0768,10.0254,10.0768,23400.0],["1998-07-06",10.0254,10.0254,9.974,9.9997,13800.0],["1998-07-07",9.9997,9.9997,9.7683,9.8455,34700.0],["1998-07-08",9.8712,9.8712,9.6141,9.6655,58900.0],["1998-07-09",9.6655,9.7683,9.6141,9.7426,17500.0],["1998-07-10",9.5113,9.6398,9.5113,9.5113,79600.0],["1998-07-13",9.4599,9.5627,9.4342,9.4599,45300.0],["1998-07-14",9.4085,9.6398,9.4085,9.4599,60300.0],["1998-07-15",9.4856,9.5113,9.3828,9.4599,32300.0],["1998-07-16",9.4856,9.6398,9.4599,9.6398,26100.0],["1998-07-17",9.6398,9.7169,9.5627,9.7169,49500.0],["1998-07-20",9.7169,9.7169,9.3828,9.3828,42700.0],["1998-07-21",9.3828,9.5884,9.357,9.4856,61300.0],["1998-07-22",9.4856,9.5627,9.4599,9.5627,42600.0],["1998-07-23",9.5627,9.5627,9.3313,9.3313,16500.0],["1998-07-24",9.3313,9.4856,9.3313,9.4599,33600.0],["1998-07-27",9.4599,9.537,9.357,9.5113,44800.0],["1998-07-28",9.4856,9.5627,9.4599,9.4599,45300.0],["1998-07-29",9.4599,9.6141,9.4599,9.6141,17500.0],["1998-07-30",9.6655,9.8712,9.6655,9.8712,77200.0],["1998-07-31",9.8712,9.8712,9.5627,9.5627,53800.0],["1998-08-03",9.6141,9.6912,9.6141,9.6912,50000.0],["1998-08-04",9.7426,9.8198,9.6398,9.794,88500.0],["1998-08-05",9.6912,9.8455,9.4599,9.5627,91600.0],["1998-08-06",9.2542,9.3827,9.2028,9.2028,1030700.0],["1998-08-07",9.2028,9.2285,8.9972,9.0486,177900.0],["1998-08-10",8.9457,8.9457,8.4316,8.5087,271200.0],["1998-08-11",8.3288,8.3802,7.9946,8.2517,160300.0],["1998-08-12",8.3545,8.6373,8.3545,8.5602,92500.0],["1998-08-13",8.663,8.8429,8.3802,8.4316,133900.0],["1998-08-14",8.483,8.6887,8.4573,8.5859,97000.0],["1998-08-17",8.5345,8.8429,8.4573,8.8172,125300.0],["1998-08-18",8.7985,8.9802,8.7726,8.8764,71900.0],["1998-08-19",8.8245,8.8245,8.3054,8.3314,99200.0],["1998-08-20",8.2275,8.3054,8.0978,8.2016,91300.0],["1998-08-21",8.1497,8.2016,7.7344,8.1497,147400.0],["1998-08-24",8.2016,8.2275,7.8901,8.0718,95100.0],["1998-08-25",8.1497,8.3054,7.942,8.0199,60300.0],["1998-08-26",7.9161,7.942,7.6565,7.7344,84200.0],["1998-08-27",7.6306,7.6306,7.3191,7.5268,84800.0],["1998-08-28",7.4749,7.6306,7.2153,7.397,74100.0],["1998-08-31",7.4749,7.5787,7.371,7.5527,109100.0],["1998-09-01",7.6306,7.8642,7.5527,7.8123,118100.0],["1998-09-02",7.9161,8.0459,7.8382,7.8382,39600.0],["1998-09-03",7.7863,7.7863,7.5787,7.6306,46000.0],["1998-09-04",7.6306,7.7084,7.5008,7.5787,50300.0],["1998-09-08",7.6825,7.9161,7.6825,7.8901,101700.0],["1998-09-09",7.9939,8.0459,7.7084,7.942,82100.0],["1998-09-10",7.8382,8.0459,7.7344,7.8382,84600.0],["1998-09-11",7.7344,8.2275,7.7344,8.0978,71800.0],["1998-09-14",8.3054,8.3054,8.0978,8.1756,58400.0],["1998-09-15",8.1237,8.2016,7.8901,8.0978,36700.0],["1998-09-16",8.0459,8.0718,7.8382,7.942,27700.0],["1998-09-17",7.8901,7.8901,7.6825,7.8901,41400.0],["1998-09-18",8.0978,8.4611,8.0459,8.4611,62400.0],["1998-09-21",8.2535,8.3833,8.0199,8.3573,48000.0],["1998-09-22",8.3833,8.513,8.3054,8.3054,32300.0],["1998-09-23",8.4092,8.4352,8.2535,8.2794,44200.0],["1998-09-24",8.3313,8.3313,8.1237,8.2016,44300.0],["1998-09-25",7.8901,8.2016,7.8901,8.1497,38200.0],["1998-09-28",8.1756,8.3573,8.1756,8.3573,56300.0],["1998-09-29",8.4352,8.513,8.2535,8.3054,57800.0],["1998-09-30",8.3573,8.5909,8.2535,8.4871,72000.0],["1998-10-01",8.4352,8.539,8.3833,8.513,85400.0],["1998-10-02",8.513,8.6169,8.513,8.539,27200.0],["1998-10-05",8.5909,8.6169,8.4871,8.5649,115700.0],["1998-10-06",8.5649,8.7207,8.513,8.6688,57600.0],["1998-10-07",8.6168,8.7726,8.6168,8.7726,88800.0],["1998-10-08",8.6688,8.9802,8.4611,8.9802,152300.0],["1998-10-09",8.8764,9.084,8.7985,8.9802,137000.0],["1998-10-12",8.9283,9.0321,8.9283,8.9283,38200.0],["1998-10-13",8.8764,9.0321,8.8764,8.9802,69800.0],["1998-10-14",8.9802,9.1619,8.9543,9.1619,115700.0],["1998-10-15",9.11,9.2917,8.9802,9.1878,113400.0],["1998-10-16",9.084,9.2917,9.084,9.1878,48900.0],["1998-10-19",9.1619,9.4474,8.9543,9.4474,65800.0],["1998-10-20",9.3955,9.6291,9.3695,9.6031,113300.0],["1998-10-21",9.5512,9.7588,9.5512,9.7329,128400.0],["1998-10-22",9.8627,10.0184,9.7329,9.9665,178900.0],["1998-10-23",9.9665,9.9665,9.7848,9.8886,134600.0],["1998-10-26",9.7848,9.8886,9.5772,9.7848,100200.0],["1998-10-27",9.7848,9.9405,9.7588,9.8107,40900.0],["1998-10-28",9.7069,9.9665,9.6031,9.8627,93200.0],["1998-10-29",9.9146,9.9146,9.7069,9.7588,47200.0],["1998-10-30",9.8107,9.9405,9.655,9.8367,41300.0],["1998-11-02",9.8627,9.9405,9.7588,9.9405,62900.0],["1998-11-03",9.8367,9.9405,9.5772,9.9405,57300.0],["1998-11-04",9.9146,9.9405,9.5512,9.655,61700.0],["1998-11-05",9.6031,10.1222,9.6031,9.8886,108300.0],["1998-11-06",9.681,9.9146,9.5512,9.7588,56800.0],["1998-11-09",9.8107,9.8627,9.5252,9.5252,59100.0],["1998-11-10",9.5512,9.6031,9.3955,9.4993,113300.0],["1998-11-11",9.5512,9.5512,9.4733,9.4993,29100.0],["1998-11-12",9.5852,9.5852,9.2709,9.3495,75600.0],["1998-11-13",9.3757,9.5852,9.2186,9.5066,32000.0],["1998-11-16",9.559,9.7423,9.559,9.6376,50600.0],["1998-11-17",9.6638,9.8733,9.6114,9.7947,55600.0],["1998-11-18",9.7423,9.8209,9.6376,9.7161,41900.0],["1998-11-19",9.7423,9.8471,9.7423,9.8209,46800.0],["1998-11-20",9.7947,9.8471,9.7947,9.8471,29900.0],["1998-11-23",10.0566,10.4494,10.0042,10.3971,136600.0],["1998-11-24",10.4233,10.4494,10.1614,10.1614,51700.0],["1998-11-25",10.1614,10.2399,10.0566,10.0828,30100.0],["1998-11-27",10.0828,10.109,10.0566,10.109,4800.0],["1998-11-30",10.0566,10.0566,9.8733,9.9518,57800.0],["1998-12-01",9.8471,9.8995,9.7161,9.8471,55600.0],["1998-12-02",10.0566,10.0566,9.978,9.978,52900.0],["1998-12-03",10.0042,10.0435,9.9257,10.0304,28900.0],["1998-12-04",9.978,10.2923,9.8864,10.2923,82800.0],["1998-12-07",10.2399,10.3447,10.2137,10.3447,24000.0],["1998-12-08",10.3971,10.3971,10.109,10.1875,55000.0],["1998-12-09",10.2137,10.3971,10.0566,10.3971,59000.0],["1998-12-10",10.4232,10.4232,10.3447,10.3709,28500.0],["1998-12-11",10.3447,10.3447,10.0566,10.2137,25900.0],["1998-12-14",10.2661,10.2661,9.7423,9.9518,42400.0],["1998-12-15",11.2613,11.2613,10.8685,10.9208,638900.0],["1998-12-16",10.9208,11.1565,10.8685,11.0518,167100.0],["1998-12-17",11.0256,11.1565,10.947,11.0256,129600.0],["1998-12-18",11.0256,11.0518,10.9208,10.9732,140500.0],["1998-12-21",10.9994,11.0256,10.8947,10.9994,112100.0],["1998-12-22",11.1042,11.1042,11.0256,11.078,73200.0],["1998-12-23",11.0518,11.2089,10.9994,11.1042,81800.0],["1998-12-24",11.1042,11.1304,11.0518,11.1042,29800.0],["1998-12-28",11.1042,11.1042,10.947,11.0518,49100.0],["1998-12-29",11.0518,11.1565,11.0518,11.1042,47300.0],["1998-12-30",11.1565,11.2089,11.1042,11.1042,53000.0],["1998-12-31",11.1042,11.2613,11.0518,11.1565,71000.0],["1999-01-04",11.1565,11.1827,10.9994,11.0518,137900.0],["1999-01-05",11.0518,11.1042,11.0518,11.0518,55000.0],["1999-01-06",11.078,11.1042,11.0256,11.078,116000.0],["1999-01-07",11.078,11.1042,11.0256,11.0518,64200.0],["1999-01-08",11.0518,11.1042,11.0518,11.1042,118200.0],["1999-01-11",11.078,11.078,10.9732,10.9732,93500.0],["1999-01-12",11.0256,11.078,10.947,10.9732,104900.0],["1999-01-13",10.8946,11.1042,10.8946,11.0518,61400.0],["1999-01-14",11.0256,11.0256,10.8423,10.8423,104500.0],["1999-01-15",10.8946,10.947,10.8161,10.8946,151600.0],["1999-01-19",10.9208,10.947,10.8946,10.8946,47400.0],["1999-01-20",10.8946,10.947,10.8685,10.947,67500.0],["1999-01-21",10.8947,10.9208,10.8685,10.9208,43400.0],["1999-01-22",10.8947,11.078,10.8685,10.9994,106600.0],["1999-01-25",10.9732,11.0256,10.8946,10.9732,56000.0],["1999-01-26",10.9732,10.9863,10.9208,10.947,94700.0],["1999-01-27",10.947,11.0518,10.9208,10.9732,70600.0],["1999-01-28",10.9732,10.9994,10.947,10.947,43600.0],["1999-01-29",10.9994,11.0256,10.9208,11.0256,43300.0],["1999-02-01",10.9732,10.9732,10.8423,10.9732,57400.0],["1999-02-02",10.9732,10.9994,10.9732,10.9994,229400.0],["1999-02-03",10.9994,11.0518,10.9732,10.9994,29500.0],["1999-02-04",10.9732,10.9994,10.947,10.9732,122800.0],["1999-02-05",10.9732,11.0518,10.9732,10.9732,53300.0],["1999-02-08",10.947,10.947,10.8423,10.8946,45400.0],["1999-02-09",10.947,10.9994,10.9208,10.947,24700.0],["1999-02-10",10.9208,10.9994,10.8947,10.9208,32000.0],["1999-02-11",10.9282,10.981,10.6643,10.9546,84200.0],["1999-02-12",10.9018,10.981,10.849,10.849,386600.0],["1999-02-16",10.9018,11.0602,10.7962,10.981,108700.0],["1999-02-17",11.0866,11.0866,10.7962,10.9018,114300.0],["1999-02-18",10.8754,10.981,10.8754,10.8754,62300.0],["1999-02-19",10.9282,11.2978,10.9018,11.245,220600.0],["1999-02-22",12.2481,12.2481,11.9313,11.9841,559400.0],["1999-02-23",12.0369,12.2481,12.0369,12.1425,246500.0],["1999-02-24",12.1161,12.1689,12.0633,12.0633,141600.0],["1999-02-25",12.0633,12.0897,12.0369,12.0897,62900.0],["1999-02-26",12.0633,12.2217,12.0633,12.1425,99300.0],["1999-03-01",12.1161,12.1953,12.0633,12.1953,77300.0],["1999-03-02",12.1953,12.1953,12.0633,12.0897,111300.0],["1999-03-03",12.0897,12.2217,12.0897,12.0897,53300.0],["1999-03-04",12.0897,12.1425,12.0633,12.1425,54000.0],["1999-03-05",12.1425,12.1425,12.0633,12.0633,106100.0],["1999-03-08",12.0633,12.0633,11.9313,11.9577,63900.0],["1999-03-09",11.9313,11.9577,11.7729,11.7729,146300.0],["1999-03-10",11.7993,11.8257,11.6937,11.7201,49300.0],["1999-03-11",11.7201,11.7729,11.7201,11.7201,22400.0],["1999-03-12",11.6673,11.6673,11.1922,11.3506,139900.0],["1999-03-15",11.4034,11.509,11.2978,11.4034,71300.0],["1999-03-16",11.4034,11.4298,11.3506,11.377,58300.0],["1999-03-17",11.3506,11.5617,11.3506,11.4298,84700.0],["1999-03-18",11.4562,11.4826,11.4298,11.4298,56200.0],["1999-03-19",11.4298,11.5618,11.4298,11.5618,50200.0],["1999-03-22",11.5353,11.5881,11.509,11.5881,20500.0],["1999-03-23",11.5618,11.5618,11.509,11.5354,120200.0],["1999-03-24",11.509,11.509,11.4562,11.509,67400.0],["1999-03-25",11.4826,11.6673,11.4826,11.6673,83700.0],["1999-03-26",11.6145,11.6145,11.5353,11.5881,58100.0],["1999-03-29",11.5617,11.6145,11.5617,11.5881,36000.0],["1999-03-30",11.5618,11.6409,11.509,11.6409,21200.0],["1999-03-31",11.6145,11.6409,11.5354,11.6145,38100.0],["1999-04-01",11.5618,11.6673,11.5354,11.6409,37000.0],["1999-04-05",11.6409,11.6937,11.509,11.6937,38400.0],["1999-04-06",11.7465,11.7465,11.5618,11.5618,27700.0],["1999-04-07",11.6145,11.6673,11.509,11.5618,19700.0],["1999-04-08",11.5618,11.5618,11.509,11.5618,25300.0],["1999-04-09",11.509,11.5618,11.4826,11.5354,42000.0],["1999-04-12",11.4826,11.5618,11.4298,11.4826,56900.0],["1999-04-13",11.4826,11.509,11.4298,11.4562,53000.0],["1999-04-14",11.4298,11.4562,11.4298,11.4562,115700.0],["1999-04-15",11.4298,11.4562,11.3506,11.4034,72900.0],["1999-04-16",11.377,11.5618,11.3506,11.4562,49800.0],["1999-04-19",11.4562,11.5882,11.4562,11.4826,11600.0],["1999-04-20",11.4562,11.509,11.4298,11.509,38900.0],["1999-04-21",11.5354,11.5354,11.4298,11.4562,39800.0],["1999-04-22",11.4562,11.5618,11.4034,11.5618,45300.0],["1999-04-23",11.5618,11.7465,11.4562,11.6673,36800.0],["1999-04-26",11.9313,11.9841,11.8521,11.8785,297300.0],["1999-04-27",11.9841,12.4592,11.8785,12.3537,231500.0],["1999-04-28",12.1953,12.3801,12.1953,12.2481,239500.0],["1999-04-29",12.2481,12.2481,12.0897,12.1425,329000.0],["1999-04-30",12.1425,12.1953,12.0369,12.0633,45300.0],["1999-05-03",12.0633,12.1953,12.0633,12.1953,41200.0],["1999-05-04",12.1425,12.1425,12.0369,12.1425,19900.0],["1999-05-05",12.0633,12.0633,11.9313,11.9577,171200.0],["1999-05-06",11.9577,12.1953,11.9577,12.1953,17400.0],["1999-05-07",12.1425,12.1425,12.0105,12.0897,46600.0],["1999-05-10",12.0369,12.1425,12.0369,12.0897,67900.0],["1999-05-11",12.1425,12.4592,12.0105,12.38,279500.0],["1999-05-12",12.3273,12.3273,11.8785,12.1161,421300.0],["1999-05-13",12.1501,12.2033,12.0704,12.1501,133500.0],["1999-05-14",12.1767,12.1767,11.9906,12.0172,82100.0],["1999-05-17",12.0704,12.0969,11.9906,12.0704,172600.0],["1999-05-18",12.0969,12.0969,12.0172,12.0172,220800.0],["1999-05-19",12.0172,12.0969,12.0172,12.0438,48300.0],["1999-05-20",12.0704,12.1767,12.0438,12.0704,29300.0],["1999-05-21",12.1235,12.1501,12.0172,12.0969,22000.0],["1999-05-24",12.0969,12.0969,12.0172,12.0704,92000.0],["1999-05-25",12.0969,12.0969,12.0438,12.0969,100700.0],["1999-05-26",12.0969,12.1767,12.0704,12.1235,64500.0],["1999-05-27",12.0969,12.0969,12.0438,12.0438,151700.0],["1999-05-28",12.0704,12.0704,12.0172,12.0172,8100.0],["1999-06-01",11.9108,12.0438,11.9108,12.0172,144400.0],["1999-06-02",12.0704,12.0969,12.0172,12.0969,61000.0],["1999-06-03",12.0438,12.0969,12.0438,12.0969,10100.0],["1999-06-04",12.0704,12.1501,12.0704,12.1501,42400.0],["1999-06-07",12.1767,12.1767,12.0438,12.0704,70300.0],["1999-06-08",12.0704,12.0969,12.0438,12.0704,49900.0],["1999-06-09",12.0704,12.0969,12.0438,12.0969,72500.0],["1999-06-10",12.0704,12.0704,12.0438,12.0704,105100.0],["1999-06-11",12.0704,12.0836,12.0172,12.0704,18400.0],["1999-06-14",12.0704,12.0969,11.9906,11.9906,53400.0],["1999-06-15",12.0172,12.0704,12.0172,12.0704,73400.0],["1999-06-16",12.0438,12.0704,12.0172,12.0438,21400.0],["1999-06-17",12.0704,12.0704,12.0172,12.0438,12800.0],["1999-06-18",12.0969,12.0969,11.9906,12.0172,173900.0],["1999-06-21",11.9906,12.0704,11.9906,12.0704,56300.0],["1999-06-22",12.0438,12.1235,12.0172,12.1235,71500.0],["1999-06-23",12.0704,12.0969,12.0438,12.0969,46700.0],["1999-06-24",12.1235,12.1235,12.0704,12.0704,80300.0],["1999-06-25",12.0704,12.1235,12.0438,12.0704,69000.0],["1999-06-28",12.0969,12.1235,12.0704,12.0969,41100.0],["1999-06-29",12.0969,12.0969,12.0438,12.0704,94700.0],["1999-06-30",12.1235,12.2033,12.0969,12.1767,284800.0],["1999-07-01",12.1767,12.2299,12.1767,12.2033,249300.0],["1999-07-02",12.2033,12.2565,12.2033,12.2299,69300.0],["1999-07-06",12.2299,12.3362,12.2033,12.3362,95800.0],["1999-07-07",12.3096,12.3096,12.2299,12.2831,35300.0],["1999-07-08",12.3362,12.3362,12.2565,12.2565,12700.0],["1999-07-09",12.2299,12.283,12.2299,12.2565,59900.0],["1999-07-12",12.2299,12.283,12.2299,12.2299,43000.0],["1999-07-13",12.2299,12.2831,12.2299,12.2831,15600.0],["1999-07-14",12.3096,12.3628,12.283,12.3362,39200.0],["1999-07-15",12.3096,12.3628,12.283,12.3628,56700.0],["1999-07-16",12.3362,12.3362,12.2831,12.2831,101500.0],["1999-07-19",12.2831,12.3096,12.2831,12.3096,16100.0],["1999-07-20",12.2831,12.3096,12.2565,12.3096,27100.0],["1999-07-21",12.3096,12.3362,12.2565,12.2831,62800.0],["1999-07-22",12.2831,12.3362,12.2831,12.3096,91700.0],["1999-07-23",12.3096,12.3362,12.283,12.3362,52900.0],["1999-07-26",12.3096,12.3894,12.3096,12.3362,89100.0],["1999-07-27",12.3362,12.3628,12.283,12.3362,329800.0],["1999-07-28",12.3096,12.3362,12.2831,12.3096,39000.0],["1999-07-29",12.3096,12.3362,12.283,12.3362,91000.0],["1999-07-30",12.3096,12.3096,12.2299,12.2565,22900.0],["1999-08-02",12.283,12.283,12.0969,12.0969,75100.0],["1999-08-03",12.1235,12.2565,12.1235,12.2299,28700.0],["1999-08-04",12.2299,12.2565,12.2299,12.2565,8500.0],["1999-08-05",12.2299,12.2299,12.2033,12.2033,47800.0],["1999-08-06",12.2033,12.2299,12.1235,12.1501,29800.0],["1999-08-09",12.1235,12.2299,12.1235,12.2299,57500.0],["1999-08-10",12.2033,12.2565,12.2033,12.2299,18100.0],["1999-08-11",12.2299,12.2831,12.2299,12.2831,353700.0],["1999-08-12",12.2638,12.3709,12.2638,12.3709,31400.0],["1999-08-13",12.3173,12.3976,12.3173,12.3976,72000.0],["1999-08-16",12.3977,12.3977,12.2906,12.3441,88800.0],["1999-08-17",12.3173,12.3709,12.2102,12.3039,66600.0],["1999-08-18",12.3709,12.3709,12.2638,12.2905,234000.0],["1999-08-19",12.2638,12.2905,12.237,12.2905,73600.0],["1999-08-20",12.2638,12.3173,12.1834,12.3173,96800.0],["1999-08-23",12.3173,12.3709,12.237,12.2905,36100.0],["1999-08-24",12.3173,12.3173,12.2638,12.2905,113900.0],["1999-08-25",12.2905,12.2905,12.2638,12.2905,15100.0],["1999-08-26",12.2905,12.2905,12.2638,12.2638,30900.0],["1999-08-27",12.2905,12.2905,12.2102,12.2102,31300.0],["1999-08-30",12.1567,12.1567,11.996,12.0496,101300.0],["1999-08-31",12.0228,12.0228,11.8889,11.9424,125400.0],["1999-09-01",11.9157,11.996,11.9157,11.9692,74300.0],["1999-09-02",11.996,11.996,11.8353,11.9424,46800.0],["1999-09-03",11.9692,11.9692,11.9157,11.9424,35700.0],["1999-09-07",11.9424,11.9692,11.9157,11.9692,31600.0],["1999-09-08",11.996,11.996,11.9424,11.9692,25700.0],["1999-09-09",11.9692,11.9692,11.8889,11.9157,55100.0],["1999-09-10",11.9157,11.996,11.9157,11.996,21300.0],["1999-09-13",11.9424,12.3173,11.8889,11.8889,18700.0],["1999-09-14",11.8889,11.9424,11.8889,11.9424,3900.0],["1999-09-15",11.996,11.996,11.9157,11.9424,16200.0],["1999-09-16",11.8889,11.9424,11.8889,11.9157,34100.0],["1999-09-17",11.8889,11.9157,11.8889,11.9157,28700.0],["1999-09-20",11.8889,11.9157,11.7818,11.7818,36200.0],["1999-09-21",11.7818,11.8889,11.7282,11.8621,63100.0],["1999-09-22",11.8353,11.8353,11.7015,11.755,30600.0],["1999-09-23",11.7818,11.8086,11.6479,11.6479,39800.0],["1999-09-24",11.6479,11.6479,11.5676,11.5676,49900.0],["1999-09-27",11.514,11.6747,11.514,11.6747,11500.0],["1999-09-28",11.7015,11.7015,11.514,11.5943,49200.0],["1999-09-29",11.5676,11.6747,11.5676,11.6211,30300.0],["1999-09-30",11.6211,11.6211,11.514,11.5408,50500.0],["1999-10-01",11.5408,11.5408,11.4337,11.4872,11700.0],["1999-10-04",11.514,11.514,11.4605,11.4605,34100.0],["1999-10-05",11.4605,11.5676,11.4605,11.5676,35600.0],["1999-10-06",11.5944,11.5944,11.514,11.5676,44100.0],["1999-10-07",11.514,11.7015,11.514,11.6211,67000.0],["1999-10-08",11.5676,11.5676,11.3801,11.4337,81800.0],["1999-10-11",11.4069,11.4069,10.7643,10.8714,150700.0],["1999-10-12",10.8714,10.8714,10.1484,10.2287,400100.0],["1999-10-13",10.1752,10.4965,10.1752,10.4429,303400.0],["1999-10-14",10.4965,10.7375,10.4697,10.7107,180600.0],["1999-10-15",10.7107,10.7107,10.1752,10.2823,211700.0],["1999-10-18",10.1752,10.4162,10.1752,10.4162,65700.0],["1999-10-19",10.4697,10.4697,10.3358,10.3626,28600.0],["1999-10-20",10.4162,10.4162,10.1752,10.202,48500.0],["1999-10-21",10.2287,10.2287,10.0413,10.1484,82900.0],["1999-10-22",10.1484,10.2823,10.0949,10.2287,56600.0],["1999-10-25",10.2287,10.3358,10.202,10.202,99700.0],["1999-10-26",10.2555,10.2555,10.0681,10.1216,57600.0],["1999-10-27",10.1216,10.2823,10.0413,10.0413,34600.0],["1999-10-28",10.0681,10.0681,9.8003,9.961,196100.0],["1999-10-29",9.9074,10.0145,9.9074,9.961,55400.0],["1999-11-01",10.0413,10.0681,9.9877,10.0413,73000.0],["1999-11-02",10.0681,10.0681,9.961,9.9877,68100.0],["1999-11-03",9.9342,10.0145,9.8003,9.961,99100.0],["1999-11-04",9.961,10.0681,9.9342,10.0413,27500.0],["1999-11-05",10.0145,10.0948,10.0145,10.0413,21100.0],["1999-11-08",10.0681,10.202,10.0413,10.0681,21400.0],["1999-11-09",10.1216,10.2287,10.0681,10.2287,25600.0],["1999-11-10",10.202,10.2555,10.1484,10.1484,40600.0],["1999-11-11",10.1752,10.4162,10.1752,10.3626,38400.0],["1999-11-12",10.4512,10.4512,10.2622,10.2622,124300.0],["1999-11-15",10.1811,10.3432,10.1811,10.2622,38700.0],["1999-11-16",10.2622,10.5052,10.2622,10.3972,104700.0],["1999-11-17",10.4512,10.6672,10.4512,10.6132,96200.0],["1999-11-18",10.6672,10.6672,10.5862,10.6402,106500.0],["1999-11-19",10.6402,10.6942,10.5862,10.6402,63000.0],["1999-11-22",10.5862,10.7213,10.4782,10.4782,53700.0],["1999-11-23",10.4782,10.5052,10.4782,10.5052,18200.0],["1999-11-24",10.5052,10.5052,10.0191,10.2622,74600.0],["1999-11-26",10.2351,10.3702,10.2081,10.3432,22500.0],["1999-11-29",10.2892,10.2892,10.1001,10.2081,22700.0],["1999-11-30",10.2081,10.2081,9.9921,10.1271,20000.0],["1999-12-01",10.1811,10.2081,9.9921,10.0191,44400.0],["1999-12-02",10.0461,10.0731,9.8841,9.8841,58000.0],["1999-12-03",9.9921,10.0461,9.506,9.722,161500.0],["1999-12-06",9.8301,9.8301,9.722,9.8301,36700.0],["1999-12-07",10.1001,10.1001,9.641,9.722,44200.0],["1999-12-08",9.8301,9.8301,9.722,9.722,14400.0],["1999-12-09",9.695,9.695,9.29,9.506,62600.0],["1999-12-10",9.56,9.614,9.29,9.425,76000.0],["1999-12-13",9.452,9.506,9.371,9.479,64300.0],["1999-12-14",9.479,9.479,9.398,9.479,26300.0],["1999-12-15",9.452,9.452,9.317,9.452,36600.0],["1999-12-16",9.452,9.452,9.2359,9.2629,57600.0],["1999-12-17",9.0739,9.2359,8.8849,9.0739,142000.0],["1999-12-20",8.9659,9.0739,8.8039,9.0469,68200.0],["1999-12-21",9.0739,9.9651,9.0739,9.8301,73900.0],["1999-12-22",9.8301,9.9381,9.668,9.7761,54800.0],["1999-12-23",9.8841,9.9381,9.749,9.9381,55400.0],["1999-12-27",9.9921,10.2081,9.56,9.56,31500.0],["1999-12-28",9.533,9.533,9.1009,9.2562,113800.0],["1999-12-29",9.29,9.371,9.1279,9.371,38300.0],["1999-12-30",9.344,9.7761,9.344,9.56,85900.0],["1999-12-31",9.506,9.9381,9.452,9.9381,94800.0],["2000-01-03",9.8841,9.8841,9.425,9.56,34500.0],["2000-01-04",9.506,9.506,9.1009,9.1819,32200.0],["2000-01-05",9.1819,9.1819,8.7228,9.0199,165400.0],["2000-01-06",9.0739,9.371,9.0739,9.2899,95100.0],["2000-01-07",9.2359,9.425,9.2089,9.425,163800.0],["2000-01-10",9.452,9.506,9.425,9.479,97100.0],["2000-01-11",9.506,9.506,9.398,9.425,37800.0],["2000-01-12",9.398,9.398,9.2899,9.344,37400.0],["2000-01-13",9.344,9.344,9.1279,9.1279,46800.0],["2000-01-14",9.1819,9.452,9.1279,9.452,50300.0],["2000-01-18",9.452,9.614,9.317,9.587,130500.0],["2000-01-19",9.56,9.56,9.479,9.56,58500.0],["2000-01-20",9.56,9.56,9.452,9.56,68600.0],["2000-01-21",9.56,9.9381,9.533,9.641,53000.0],["2000-01-24",9.533,9.533,8.7228,8.7228,303500.0],["2000-01-25",8.6418,8.8849,8.4528,8.6688,229800.0],["2000-01-26",8.6688,8.6958,8.2097,8.4258,112400.0],["2000-01-27",8.4798,8.6418,8.3177,8.3177,116300.0],["2000-01-28",8.3988,8.6148,8.3718,8.3718,73600.0],["2000-01-31",8.4258,8.5068,8.4258,8.4528,66100.0],["2000-02-01",8.4528,8.5878,8.4528,8.5878,43800.0],["2000-02-02",8.5878,8.5878,8.5338,8.5608,62700.0],["2000-02-03",8.6148,8.6148,8.5338,8.5608,56500.0],["2000-02-04",8.5338,8.5608,8.3177,8.3718,40300.0],["2000-02-07",8.3448,8.4798,8.2907,8.2907,50700.0],["2000-02-08",8.2367,8.3178,8.1557,8.2097,65200.0],["2000-02-09",8.2097,8.2367,7.9127,7.9937,243200.0],["2000-02-10",7.9937,7.9937,7.8857,7.8857,38000.0],["2000-02-11",7.8857,7.9127,7.7236,7.8316,81700.0],["2000-02-14",7.7847,7.812,7.7027,7.7574,142200.0],["2000-02-15",7.812,7.8666,7.7027,7.812,52700.0],["2000-02-16",7.812,7.8666,7.7027,7.7847,54000.0],["2000-02-17",7.7847,7.8666,7.5661,7.7027,50800.0],["2000-02-18",7.812,7.812,7.7027,7.73,51700.0],["2000-02-22",7.7027,7.812,7.4569,7.4569,74100.0],["2000-02-23",7.4842,7.6481,7.4569,7.5661,40300.0],["2000-02-24",7.5935,7.7574,7.5935,7.73,68800.0],["2000-02-25",7.7574,7.8666,7.73,7.7574,63900.0],["2000-02-28",7.8666,7.8939,7.7574,7.7574,30300.0],["2000-02-29",7.812,8.0851,7.7573,8.0851,105700.0],["2000-03-01",8.0578,8.0578,7.8666,7.8939,44100.0],["2000-03-02",7.9212,7.9212,7.7573,7.8393,67100.0],["2000-03-03",7.8393,8.0305,7.812,7.8939,62000.0],["2000-03-06",8.3036,8.3583,8.1124,8.3036,168100.0],["2000-03-07",8.4129,8.5222,8.2763,8.2763,130200.0],["2000-03-08",8.2217,8.2763,8.0305,8.0851,118700.0],["2000-03-09",8.0851,8.0851,7.8666,7.8666,102400.0],["2000-03-10",8.0305,8.0578,7.6481,7.7574,82900.0],["2000-03-13",7.8939,8.5222,7.7847,8.3036,205600.0],["2000-03-14",8.3036,8.4675,8.0851,8.3036,85200.0],["2000-03-15",8.2763,8.3036,7.8939,8.0305,48300.0],["2000-03-16",8.1944,8.5495,8.1944,8.5495,93500.0],["2000-03-17",8.4402,8.4948,8.249,8.249,64700.0],["2000-03-20",8.1398,8.3856,7.9759,8.2763,44300.0],["2000-03-21",8.1671,8.4402,8.1671,8.3583,64000.0],["2000-03-22",8.4129,8.5768,8.3036,8.5768,90000.0],["2000-03-23",8.6314,8.7134,8.4402,8.4948,47000.0],["2000-03-24",8.6041,8.6587,8.4129,8.4129,54900.0],["2000-03-27",8.3036,8.4948,8.3036,8.3856,30100.0],["2000-03-28",8.3856,8.4129,8.331,8.331,36500.0],["2000-03-29",8.331,8.4675,8.3036,8.4402,26100.0],["2000-03-30",8.3856,8.4402,8.249,8.3036,46100.0],["2000-03-31",8.3583,8.4129,7.8666,8.331,108000.0],["2000-04-03",8.331,8.331,8.1944,8.2217,38100.0],["2000-04-04",8.2217,8.2217,8.0032,8.0851,52600.0],["2000-04-05",7.9212,8.0851,7.8666,8.0851,52700.0],["2000-04-06",7.9212,8.0305,7.8393,7.9759,98000.0],["2000-04-07",7.9759,8.1944,7.9759,8.0851,84200.0],["2000-04-10",8.0305,8.0305,7.8666,7.8939,142100.0],["2000-04-11",7.8939,8.0851,7.8939,8.0032,70100.0],["2000-04-12",8.0578,8.249,7.9759,8.1398,71500.0],["2000-04-13",8.1944,8.2217,8.0578,8.1124,30700.0],["2000-04-14",8.1124,8.1124,7.7847,7.8666,83500.0],["2000-04-17",7.8666,8.1124,7.7573,8.0851,66100.0],["2000-04-18",8.0305,8.249,7.8666,8.1944,63000.0],["2000-04-19",8.1398,8.3036,7.9485,8.249,67200.0],["2000-04-20",8.2217,8.3036,8.1398,8.3036,61800.0],["2000-04-24",8.3036,8.3036,8.2217,8.2217,59500.0],["2000-04-25",8.2763,8.3583,8.249,8.3036,22300.0],["2000-04-26",8.3036,8.4129,8.2763,8.4129,44100.0],["2000-04-27",8.4129,8.4675,8.3036,8.4675,36300.0],["2000-04-28",8.3856,8.3856,8.1398,8.331,42200.0],["2000-05-01",8.2763,8.3036,8.1944,8.1944,69900.0],["2000-05-02",8.1944,8.1944,8.0032,8.0032,52500.0],["2000-05-03",8.0578,8.0578,7.9212,7.9212,32500.0],["2000-05-04",7.8666,8.1398,7.8666,7.9212,35400.0],["2000-05-05",8.0578,8.1398,8.0305,8.1398,45100.0],["2000-05-08",8.1398,8.1944,7.9759,8.0578,43800.0],["2000-05-09",8.1124,8.1124,7.9212,8.0305,51200.0],["2000-05-10",8.0578,8.1124,7.9485,7.9759,49100.0],["2000-05-11",7.9212,8.3036,7.9212,8.249,87800.0],["2000-05-12",8.3583,8.8226,8.3583,8.8226,213400.0],["2000-05-15",8.8303,8.8855,8.72,8.7476,59600.0],["2000-05-16",8.7476,8.8303,8.72,8.8028,56000.0],["2000-05-17",8.7476,8.7752,8.6096,8.6096,41200.0],["2000-05-18",8.5544,8.7752,8.5268,8.6648,66400.0],["2000-05-19",8.6372,8.6372,8.3612,8.4164,39000.0],["2000-05-22",8.3888,8.4164,8.1405,8.4164,47900.0],["2000-05-23",8.306,8.3612,8.1129,8.1129,31200.0],["2000-05-24",8.1405,8.444,8.0301,8.444,57700.0],["2000-05-25",8.3888,8.444,8.3612,8.3888,55400.0],["2000-05-26",8.3888,8.4164,8.3336,8.3612,23000.0],["2000-05-30",8.306,8.3612,8.2509,8.3612,44900.0],["2000-05-31",8.3336,8.4992,8.3336,8.4716,93900.0],["2000-06-01",8.4992,8.6648,8.4992,8.582,70700.0],["2000-06-02",8.582,8.6924,8.582,8.6924,30700.0],["2000-06-05",8.6648,8.6648,8.4992,8.4992,44000.0],["2000-06-06",8.4992,8.4992,8.444,8.444,10800.0],["2000-06-07",8.444,8.444,8.306,8.444,31900.0],["2000-06-08",8.3888,8.4992,8.3336,8.4992,33600.0],["2000-06-09",8.444,8.4716,8.3336,8.444,21500.0],["2000-06-12",8.444,8.444,8.306,8.3888,58100.0],["2000-06-13",8.3888,8.4992,8.3336,8.4992,31100.0],["2000-06-14",8.3888,8.4992,8.3888,8.4164,57700.0],["2000-06-15",8.4716,8.4716,8.306,8.4716,40100.0],["2000-06-16",8.444,8.444,8.1957,8.4164,79200.0],["2000-06-19",8.306,8.3888,8.2509,8.3888,27700.0],["2000-06-20",8.3336,8.3888,8.2784,8.3612,81800.0],["2000-06-21",8.3612,8.4164,8.3336,8.3612,33900.0],["2000-06-22",8.306,8.306,7.9749,8.1957,153800.0],["2000-06-23",8.1405,8.1405,7.9197,8.0025,108000.0],["2000-06-26",8.0301,8.1957,7.9473,8.1957,42900.0],["2000-06-27",8.1405,8.2233,8.0025,8.0025,32400.0],["2000-06-28",8.0025,8.1681,7.9749,8.1681,26800.0],["2000-06-29",8.1129,8.1681,8.0301,8.1405,25500.0],["2000-06-30",8.0301,8.0577,7.7266,7.7334,70400.0],["2000-07-03",7.8369,7.9473,7.8093,7.9473,22700.0],["2000-07-05",8.1405,8.1681,7.8921,7.8921,80100.0],["2000-07-06",7.9197,8.0853,7.8921,7.9197,43100.0],["2000-07-07",7.8921,8.0025,7.8093,7.9749,67000.0],["2000-07-10",8.0025,8.1957,7.9473,8.1957,41500.0],["2000-07-11",8.1681,8.1957,8.1129,8.1681,47000.0],["2000-07-12",8.1957,8.1957,8.0301,8.1405,55800.0],["2000-07-13",8.0853,8.1129,8.0025,8.1129,27900.0],["2000-07-14",8.0577,8.1129,7.9473,8.0025,51100.0],["2000-07-17",8.0025,8.1405,8.0025,8.0853,29500.0],["2000-07-18",8.0577,8.0577,7.8369,7.9197,92900.0],["2000-07-19",7.8645,8.0577,7.8093,8.0025,43700.0],["2000-07-20",8.0301,8.0301,7.7817,7.8921,59000.0],["2000-07-21",7.8921,7.9473,7.7541,7.7817,52900.0],["2000-07-24",7.7817,7.8093,7.7266,7.8093,27500.0],["2000-07-25",7.7817,7.9197,7.7266,7.8369,49700.0],["2000-07-26",7.8369,7.8921,7.6714,7.699,32800.0],["2000-07-27",7.7817,7.7817,7.5058,7.6162,55800.0],["2000-07-28",7.6162,7.6162,7.4782,7.561,155600.0],["2000-07-31",7.561,7.9473,7.4506,7.9473,75700.0],["2000-08-01",7.9473,7.9473,7.8369,7.9473,79100.0],["2000-08-02",7.9473,7.9473,7.8369,7.9197,40900.0],["2000-08-03",7.8645,8.0025,7.8645,7.9197,80100.0],["2000-08-04",7.8645,7.8921,7.7817,7.8093,44900.0],["2000-08-07",7.8093,7.8093,7.699,7.7334,73500.0],["2000-08-08",7.7266,7.7817,7.6714,7.7059,45400.0],["2000-08-09",7.699,7.9197,7.561,7.6507,132600.0],["2000-08-10",7.8369,7.8921,7.7265,7.8438,42400.0],["2000-08-11",7.8921,7.9473,7.8645,7.9266,71700.0],["2000-08-14",7.9833,8.0949,7.9554,8.0391,168700.0],["2000-08-15",8.0391,8.067,7.9833,8.0182,147600.0],["2000-08-16",8.0112,8.1508,7.9833,8.0531,225900.0],["2000-08-17",8.1508,8.2624,8.1508,8.1857,164100.0],["2000-08-18",8.1508,8.2903,8.1508,8.2624,51900.0],["2000-08-21",8.5974,8.5974,8.4299,8.4718,378200.0],["2000-08-22",8.4857,8.5136,8.402,8.4299,164300.0],["2000-08-23",8.4578,8.4857,8.3462,8.4578,125600.0],["2000-08-24",8.402,8.4578,8.3462,8.4299,77000.0],["2000-08-25",8.3741,8.402,8.3462,8.402,48200.0],["2000-08-28",8.402,8.402,8.2624,8.3462,108800.0],["2000-08-29",8.3182,8.5136,8.3182,8.4857,104100.0],["2000-08-30",8.4299,8.5136,8.4299,8.4857,61900.0],["2000-08-31",8.4857,8.5974,8.402,8.4299,155600.0],["2000-09-01",8.4857,8.8486,8.4578,8.8486,128700.0],["2000-09-05",8.9044,8.9323,8.5136,8.5974,115400.0],["2000-09-06",8.709,8.7369,8.5136,8.6532,62200.0],["2000-09-07",8.6532,8.8765,8.5974,8.709,66300.0],["2000-09-08",8.7649,8.9044,8.6532,8.6951,118200.0],["2000-09-11",8.7928,8.9323,8.6532,8.9114,95700.0],["2000-09-12",8.9323,8.9882,8.9044,8.9044,111800.0],["2000-09-13",8.9044,8.9323,8.7649,8.9323,143800.0],["2000-09-14",8.8765,8.9603,8.8207,8.9603,37700.0],["2000-09-15",8.8486,9.2185,8.8486,9.2185,189900.0],["2000-09-18",9.1836,9.3231,9.1556,9.1836,74100.0],["2000-09-19",9.2673,9.2673,8.9044,9.0161,91900.0],["2000-09-20",9.0998,9.351,9.0161,9.3231,89000.0],["2000-09-21",9.1277,9.1556,8.6532,8.709,69800.0],["2000-09-22",8.5974,8.9603,8.5974,8.9044,53300.0],["2000-09-25",8.7928,8.9044,8.6532,8.6532,62800.0],["2000-09-26",8.709,8.9882,8.6532,8.9323,82300.0],["2000-09-27",8.9323,8.9603,8.8765,8.9044,57700.0],["2000-09-28",8.7928,9.044,8.6811,9.044,178700.0],["2000-09-29",9.379,9.4906,9.044,9.351,293900.0],["2000-10-02",9.379,9.7697,9.379,9.686,254200.0],["2000-10-03",9.8256,10.0489,9.6581,9.6581,209900.0],["2000-10-04",9.686,9.7139,9.4069,9.4627,108200.0],["2000-10-05",9.4627,9.5464,9.379,9.4627,88500.0],["2000-10-06",9.4348,9.4906,9.0719,9.1836,97200.0],["2000-10-09",9.0719,9.2673,8.9603,9.1836,78800.0],["2000-10-10",9.2115,9.3231,9.0998,9.2394,59000.0],["2000-10-11",9.1836,9.4348,9.1277,9.351,114400.0],["2000-10-12",9.2952,9.4348,9.1556,9.379,68800.0],["2000-10-13",9.379,9.5464,9.3231,9.5464,65500.0],["2000-10-16",9.6023,9.7139,9.5325,9.6023,77700.0],["2000-10-17",9.6023,9.6581,9.4348,9.4348,57500.0],["2000-10-18",9.379,9.4348,9.044,9.2394,54500.0],["2000-10-19",9.1836,9.4348,9.1836,9.4348,32700.0],["2000-10-20",9.5464,9.5743,9.2673,9.4906,32700.0],["2000-10-23",9.5464,9.5744,9.2952,9.4348,24700.0],["2000-10-24",9.379,9.4348,9.2673,9.2673,28700.0],["2000-10-25",9.2115,9.2394,9.0998,9.1277,36800.0],["2000-10-26",9.0161,9.2952,8.9882,9.2673,66000.0],["2000-10-27",9.2673,9.379,9.2673,9.351,79500.0],["2000-10-30",9.2394,9.379,9.2115,9.3231,45500.0],["2000-10-31",9.2115,9.351,9.2115,9.3231,54200.0],["2000-11-01",9.2673,9.2952,8.8765,8.9323,84300.0],["2000-11-02",8.9603,9.2952,8.8207,9.2952,79000.0],["2000-11-03",9.2394,9.3231,9.0161,9.0998,32400.0],["2000-11-06",9.044,9.2673,8.9603,9.0161,24700.0],["2000-11-07",9.1277,9.1556,8.9323,9.1277,38800.0],["2000-11-08",9.1277,9.1277,8.9044,8.9323,33900.0],["2000-11-09",8.8765,9.1277,8.8207,9.044,55500.0],["2000-11-10",9.0719,9.0719,8.8207,8.8207,52300.0],["2000-11-13",8.8765,8.9882,8.7369,8.9882,58600.0],["2000-11-14",8.9397,8.9397,8.8269,8.9115,25400.0],["2000-11-15",8.9115,9.0243,8.9115,9.0243,34600.0],["2000-11-16",9.0243,9.1935,9.0243,9.1371,26500.0],["2000-11-17",9.1935,9.2499,9.0243,9.0525,44600.0],["2000-11-20",9.1089,9.1089,8.9115,9.0525,75700.0],["2000-11-21",9.0243,9.1371,8.9397,9.1371,54600.0],["2000-11-22",9.1371,9.1371,8.9397,8.9961,29800.0],["2000-11-24",9.0525,9.3063,9.0243,9.3063,35800.0],["2000-11-27",9.1935,9.3627,9.1935,9.3345,71000.0],["2000-11-28",9.3627,9.3627,9.1653,9.1653,82600.0],["2000-11-29",9.1653,9.2499,9.0807,9.1089,42700.0],["2000-11-30",9.0807,9.1089,8.7423,8.7987,93700.0],["2000-12-01",8.7141,9.0807,8.7141,9.0525,105700.0],["2000-12-04",9.1371,9.1371,8.9115,8.9115,84200.0],["2000-12-05",8.9679,9.3063,8.9679,9.3063,55400.0],["2000-12-06",9.3063,9.3345,8.9115,8.9115,37800.0],["2000-12-07",8.9115,9.2499,8.8551,9.1653,29400.0],["2000-12-08",9.1371,9.2499,9.0243,9.2499,47400.0],["2000-12-11",9.2499,9.5601,9.2217,9.4473,129500.0],["2000-12-12",9.4473,9.5883,9.4473,9.5319,47900.0],["2000-12-13",9.5319,9.5319,9.3345,9.4191,45200.0],["2000-12-14",9.4755,9.5601,9.3063,9.3909,30600.0],["2000-12-15",9.2781,9.4755,9.2781,9.4755,77600.0],["2000-12-18",9.5883,9.8703,9.3909,9.8703,188600.0],["2000-12-19",9.8985,9.9831,9.8139,9.8703,108800.0],["2000-12-20",9.7575,9.7857,9.7011,9.7293,62700.0],["2000-12-21",9.7293,9.9267,9.6165,9.6447,104900.0],["2000-12-22",9.6447,9.8985,9.6165,9.8985,78000.0],["2000-12-26",9.8985,9.9267,9.8139,9.8421,73400.0],["2000-12-27",9.8421,9.9267,9.8421,9.8985,108100.0],["2000-12-28",9.8985,9.9267,9.8703,9.9267,81600.0],["2000-12-29",9.8985,10.1241,9.8139,9.8703,126900.0],["2001-01-02",9.8703,10.1241,9.8703,9.9831,61700.0],["2001-01-03",9.9831,10.0395,9.7575,9.9549,135500.0],["2001-01-04",9.9549,9.9549,9.2781,9.4755,79700.0],["2001-01-05",9.4755,9.5883,8.9115,9.0525,123400.0],["2001-01-08",9.1653,9.1653,8.9679,9.0525,50200.0],["2001-01-09",8.9397,9.2499,8.9397,9.1653,69800.0],["2001-01-10",9.1371,9.3909,9.1089,9.1935,35300.0],["2001-01-11",9.1371,9.2499,8.9115,8.9961,32200.0],["2001-01-12",8.9397,8.9679,8.7987,8.9397,47800.0],["2001-01-16",9.1935,9.4473,9.1653,9.1935,148300.0],["2001-01-17",9.3063,9.4755,9.2217,9.2217,57100.0],["2001-01-18",9.3345,9.4191,9.1935,9.2499,108300.0],["2001-01-19",9.2781,9.3345,9.1371,9.1371,63600.0],["2001-01-22",9.1935,9.2217,9.0525,9.1089,33300.0],["2001-01-23",9.1371,9.4473,9.1371,9.4473,47900.0],["2001-01-24",9.3909,9.4191,9.3063,9.3627,60700.0],["2001-01-25",9.3909,9.4473,9.3063,9.3627,57800.0],["2001-01-26",9.3345,9.4191,9.2499,9.4191,113100.0],["2001-01-29",9.4755,9.6785,9.4394,9.498,160400.0],["2001-01-30",9.498,9.5386,9.4755,9.5071,114500.0],["2001-01-31",9.4755,9.9222,9.4755,9.7236,136300.0],["2001-02-01",9.7236,9.9041,9.6785,9.7011,77100.0],["2001-02-02",9.5883,9.9267,9.5567,9.9086,186100.0],["2001-02-05",10.1523,10.423,10.1523,10.1523,196400.0],["2001-02-06",10.1749,10.22,10.0395,10.1974,90800.0],["2001-02-07",10.1749,10.22,10.1117,10.1523,63500.0],["2001-02-08",10.1478,10.1613,9.6018,9.7462,88500.0],["2001-02-09",9.7462,10.0169,9.7236,9.9041,65500.0],["2001-02-12",9.9492,10.0169,9.9492,10.0079,83700.0],["2001-02-13",10.0648,10.1969,10.0238,10.0421,42600.0],["2001-02-14",10.0648,10.1559,9.9738,9.9965,25000.0],["2001-02-15",10.0421,10.1332,10.0147,10.0876,37300.0],["2001-02-16",10.2015,10.2015,9.9282,9.9738,29900.0],["2001-02-20",10.0648,10.1331,10.0193,10.0284,48600.0],["2001-02-21",10.0193,10.1559,10.0193,10.1559,51900.0],["2001-02-22",10.0648,10.1514,9.8781,9.9054,37500.0],["2001-02-23",9.8599,9.9282,9.4682,9.9282,115600.0],["2001-02-26",9.8827,10.0648,9.8371,10.0648,35300.0],["2001-02-27",10.0421,10.0739,9.5411,9.5411,54900.0],["2001-02-28",9.6094,9.7233,9.4728,9.5183,50000.0],["2001-03-01",9.5183,9.6094,9.45,9.6094,51200.0],["2001-03-02",9.5639,9.6276,9.4773,9.5639,99500.0],["2001-03-05",9.6094,9.614,9.4728,9.4728,53700.0],["2001-03-06",9.5639,9.6185,9.4728,9.6003,58700.0],["2001-03-07",9.6094,9.6322,9.5411,9.5411,70100.0],["2001-03-08",9.6094,9.6276,9.5229,9.5684,38700.0],["2001-03-09",9.6094,9.6322,9.5639,9.6049,55800.0],["2001-03-12",9.6049,9.6322,9.2223,9.2223,68700.0],["2001-03-13",9.1084,9.5593,9.1084,9.5457,48400.0],["2001-03-14",9.6094,9.6094,9.4819,9.5548,82400.0],["2001-03-15",9.45,9.5639,9.3817,9.4773,68100.0],["2001-03-16",9.5548,9.5593,9.2906,9.2906,103200.0],["2001-03-19",9.2906,9.45,9.2223,9.45,55100.0],["2001-03-20",9.3817,9.5821,9.3407,9.4045,68200.0],["2001-03-21",9.3589,9.4956,9.2906,9.3544,38900.0],["2001-03-22",9.3544,9.3544,8.7259,9.0857,155200.0],["2001-03-23",9.0629,9.2405,9.0174,9.1995,54200.0],["2001-03-26",9.2451,9.2815,9.0447,9.0447,70000.0],["2001-03-27",9.0174,9.2269,8.9718,9.2269,65500.0],["2001-03-28",9.195,9.195,9.0219,9.1176,43500.0],["2001-03-29",9.1768,9.2223,8.9946,9.0629,45900.0],["2001-03-30",9.1768,9.4956,9.1084,9.4956,88800.0],["2001-04-02",9.4272,9.4272,9.2906,9.3589,46700.0],["2001-04-03",9.3362,9.3407,9.0629,9.1904,36200.0],["2001-04-04",9.1084,9.4045,9.1084,9.3589,36900.0],["2001-04-05",9.3817,9.5548,9.3362,9.5548,44800.0],["2001-04-06",9.5138,9.5138,9.3362,9.3635,41000.0],["2001-04-09",9.4045,9.4045,9.2906,9.3453,25600.0],["2001-04-10",9.3817,9.5411,9.3362,9.4956,30100.0],["2001-04-11",9.4728,9.5411,9.3817,9.4045,18200.0],["2001-04-12",9.3817,9.5138,9.3589,9.5138,27000.0],["2001-04-16",9.4682,9.5502,9.2861,9.5411,36100.0],["2001-04-17",9.5411,9.5639,9.4045,9.5639,35700.0],["2001-04-18",9.5183,9.5639,9.45,9.5183,95900.0],["2001-04-19",9.4956,9.4956,9.2679,9.45,44000.0],["2001-04-20",9.3589,9.45,9.1312,9.45,35100.0],["2001-04-23",9.4045,9.6094,9.3589,9.6003,62800.0],["2001-04-24",9.5639,9.6094,9.4045,9.4728,34300.0],["2001-04-25",9.4728,9.6094,9.45,9.6094,61000.0],["2001-04-26",9.6185,9.6322,9.4272,9.4272,69000.0],["2001-04-27",9.5866,9.655,9.5183,9.6322,132000.0],["2001-04-30",9.6322,9.6322,9.45,9.5866,44100.0],["2001-05-01",9.5639,9.5866,9.45,9.5866,22500.0],["2001-05-02",9.6094,9.6322,9.4956,9.5502,33100.0],["2001-05-03",9.5502,9.5639,9.3179,9.4546,29400.0],["2001-05-04",9.45,9.6322,9.3817,9.5866,33400.0],["2001-05-07",9.5639,9.6276,9.45,9.45,36800.0],["2001-05-08",9.4728,9.6322,9.4728,9.5457,52600.0],["2001-05-09",9.5639,9.6094,9.4773,9.5457,50800.0],["2001-05-10",9.4728,9.6322,9.4728,9.6322,58000.0],["2001-05-11",9.5885,9.6575,9.5793,9.6437,45500.0],["2001-05-14",9.6575,9.7495,9.5885,9.7495,107200.0],["2001-05-15",9.7724,9.8644,9.6667,9.7954,64500.0],["2001-05-16",9.7724,10.0116,9.7495,9.9794,110900.0],["2001-05-17",10.0254,10.1633,10.0254,10.1174,147900.0],["2001-05-18",10.1403,10.1863,10.0714,10.122,94600.0],["2001-05-21",10.122,10.1817,10.1174,10.1817,163300.0],["2001-05-22",10.1817,10.4577,10.0714,10.1633,160700.0],["2001-05-23",10.1863,10.3473,10.122,10.1403,54300.0],["2001-05-24",10.1633,10.2507,10.1174,10.2139,37600.0],["2001-05-25",10.2599,10.6462,10.2599,10.5772,259700.0],["2001-05-29",10.6922,10.7842,10.545,10.66,76200.0],["2001-05-30",10.6232,10.7842,10.5313,10.6416,63200.0],["2001-05-31",10.6462,10.7382,10.637,10.637,42500.0],["2001-06-01",10.637,10.7152,10.637,10.6692,40500.0],["2001-06-04",10.6738,10.8302,10.6232,10.7704,44900.0],["2001-06-05",10.7152,10.8532,10.6692,10.8532,40100.0],["2001-06-06",10.8532,10.8532,10.637,10.7382,39700.0],["2001-06-07",10.7152,10.7474,10.637,10.6876,32800.0],["2001-06-08",10.6876,10.8946,10.6462,10.8946,93800.0],["2001-06-11",11.1245,11.1245,10.913,11.1061,111900.0],["2001-06-12",11.1061,11.1199,10.9911,11.0601,33800.0],["2001-06-13",10.9451,11.2441,10.9221,11.1613,66400.0],["2001-06-14",11.1291,11.1291,10.9681,11.1061,40400.0],["2001-06-15",11.0371,11.2671,11.0141,11.0877,151000.0],["2001-06-18",11.0601,11.1245,11.0371,11.0417,53600.0],["2001-06-19",11.0877,11.1935,11.0371,11.0417,107600.0],["2001-06-20",11.0233,11.2992,11.0141,11.1521,149600.0],["2001-06-21",11.1521,11.2625,11.1291,11.1705,78900.0],["2001-06-22",11.1935,11.3452,11.0187,11.0187,79200.0],["2001-06-25",11.0141,11.0325,10.614,10.6692,77700.0],["2001-06-26",10.7152,10.8624,10.5818,10.8302,50300.0],["2001-06-27",10.8532,10.8624,10.6462,10.7336,63200.0],["2001-06-28",10.6876,10.7612,10.6048,10.7106,90200.0],["2001-06-29",10.683,10.9589,10.6462,10.89,92500.0],["2001-07-02",10.9451,10.9635,10.844,10.8992,41600.0],["2001-07-03",10.8992,10.8992,10.7106,10.7198,63400.0],["2001-07-05",10.6922,10.7612,10.6646,10.7474,101800.0],["2001-07-06",10.7152,10.7382,10.6462,10.7152,89200.0],["2001-07-09",10.5772,10.6784,10.5083,10.5772,123600.0],["2001-07-10",10.4623,10.7198,10.4623,10.66,93600.0],["2001-07-11",10.66,10.6922,10.5864,10.6232,53900.0],["2001-07-12",10.6462,10.6922,10.5634,10.6876,92100.0],["2001-07-13",10.7014,10.7014,10.6048,10.6232,23300.0],["2001-07-16",10.6002,10.7612,10.6002,10.7382,56900.0],["2001-07-17",10.7152,10.7842,10.5312,10.7428,29600.0],["2001-07-18",10.6922,10.8072,10.6232,10.7612,69500.0],["2001-07-19",10.8072,10.8716,10.7612,10.8302,45500.0],["2001-07-20",10.8762,10.9773,10.8072,10.9681,34900.0],["2001-07-23",10.9681,10.9911,10.7152,10.7842,62200.0],["2001-07-24",10.7842,10.8808,10.7658,10.7704,63000.0],["2001-07-25",10.7612,10.8992,10.7152,10.8992,56600.0],["2001-07-26",10.8716,11.0371,10.8532,11.0141,75200.0],["2001-07-27",10.9911,11.0601,10.9222,11.0371,49700.0],["2001-07-30",11.0601,11.1475,10.9497,11.1291,36300.0],["2001-07-31",11.1291,11.1291,10.867,10.9911,63000.0],["2001-08-01",10.9451,11.1521,10.9451,11.0417,48500.0],["2001-08-02",11.0371,11.2211,11.0371,11.2119,46400.0],["2001-08-03",11.0969,11.1245,10.9543,10.9635,108800.0],["2001-08-06",10.9451,11.0831,10.8072,10.8072,80300.0],["2001-08-07",10.7612,10.8624,10.7152,10.7382,69100.0],["2001-08-08",10.7152,10.7704,10.5772,10.5956,43200.0],["2001-08-09",10.5864,10.5864,10.5083,10.5542,88200.0],["2001-08-10",10.5772,10.6002,10.5129,10.5542,45300.0],["2001-08-13",10.5519,10.7654,10.5055,10.719,52100.0],["2001-08-14",10.6958,10.719,10.6726,10.719,26700.0],["2001-08-15",10.6911,10.835,10.654,10.835,53400.0],["2001-08-16",10.835,10.9046,10.6958,10.9046,46700.0],["2001-08-17",10.9974,10.9974,10.8999,10.9788,98200.0],["2001-08-20",10.9046,11.0206,10.7329,10.9974,32400.0],["2001-08-21",10.9974,10.9974,10.8164,10.9278,45300.0],["2001-08-22",10.9139,11.1134,10.8489,11.1134,51700.0],["2001-08-23",11.1134,11.1134,10.9046,10.9046,36600.0],["2001-08-24",10.9046,11.0902,10.886,10.951,101100.0],["2001-08-27",10.9974,11.0484,10.9974,11.0206,67000.0],["2001-08-28",11.0252,11.0252,10.8118,10.9046,45700.0],["2001-08-29",10.9046,10.9603,10.8443,10.9324,57400.0],["2001-08-30",10.9046,10.9092,10.7283,10.7793,36200.0],["2001-08-31",10.7561,10.7561,10.4498,10.4498,59600.0],["2001-09-04",10.3942,10.7793,10.3942,10.719,67700.0],["2001-09-05",10.7143,10.7143,10.4916,10.5334,55600.0],["2001-09-06",10.5334,10.5334,10.3199,10.3478,80700.0],["2001-09-07",10.2549,10.2549,9.9441,10.0925,92200.0],["2001-09-10",10.1157,10.2039,9.8141,9.8373,63100.0],["2001-09-17",9.6981,9.6981,9.2434,9.2805,131000.0],["2001-09-18",9.2805,9.4197,9.2619,9.3176,136400.0],["2001-09-19",9.2805,9.2805,8.9093,9.1413,90200.0],["2001-09-20",9.1181,9.1181,8.9928,9.0021,68900.0],["2001-09-21",8.9928,8.9928,8.6773,8.7469,99100.0],["2001-09-24",8.7701,8.9696,8.7701,8.9696,42700.0],["2001-09-25",8.9093,9.2341,8.6355,8.8165,62100.0],["2001-09-26",8.8165,9.5125,8.8165,9.4661,213900.0],["2001-09-27",9.4661,9.5589,9.2619,9.5357,35700.0],["2001-09-28",9.4661,9.9997,9.4383,9.8373,67000.0],["2001-10-01",9.9069,9.9069,9.4243,9.7213,46100.0],["2001-10-02",9.6285,9.8837,9.4661,9.8373,48500.0],["2001-10-03",9.842,10.3013,9.8234,10.3013,90200.0],["2001-10-04",10.2549,10.4684,10.19,10.4359,60100.0],["2001-10-05",10.4638,10.4638,9.9394,10.0461,52200.0],["2001-10-08",9.9765,10.2921,9.9394,10.19,26200.0],["2001-10-09",10.19,10.2921,9.9905,10.0925,58000.0],["2001-10-10",10.0461,10.2317,9.9904,10.2085,93300.0],["2001-10-11",10.1575,10.1575,9.9023,10.0137,54200.0],["2001-10-12",10.0601,10.0647,9.5357,9.9765,48800.0],["2001-10-15",9.9533,9.9533,9.6192,9.8327,60300.0],["2001-10-16",9.8837,9.8837,9.6053,9.8141,49800.0],["2001-10-17",9.8373,9.9858,9.6517,9.6517,30500.0],["2001-10-18",9.6053,9.6749,9.545,9.5589,31400.0],["2001-10-19",9.5218,9.7538,9.5125,9.6285,37700.0],["2001-10-22",9.5821,9.8373,9.5404,9.7909,41400.0],["2001-10-23",9.7445,9.8141,9.6285,9.6285,45800.0],["2001-10-24",9.6332,9.6332,9.5357,9.5357,63600.0],["2001-10-25",9.5171,9.9162,9.5125,9.8512,55400.0],["2001-10-26",9.8141,9.9301,9.7306,9.7399,37700.0],["2001-10-29",9.6981,9.8002,9.5171,9.5171,22000.0],["2001-10-30",9.5172,9.6703,9.5172,9.6285,44700.0],["2001-10-31",9.6332,9.7445,9.5589,9.5589,22400.0],["2001-11-01",9.5589,9.8141,9.5589,9.7909,78200.0],["2001-11-02",9.6749,9.6749,9.5125,9.5914,33500.0],["2001-11-05",9.5589,9.6239,9.5125,9.5682,40600.0],["2001-11-06",9.5589,9.7213,9.5032,9.7213,28500.0],["2001-11-07",9.6981,9.6981,9.5032,9.5589,25700.0],["2001-11-08",9.5125,9.6285,9.5125,9.5775,36200.0],["2001-11-09",9.5357,9.6285,9.5125,9.5125,73600.0],["2001-11-12",9.5357,9.7909,9.5357,9.7677,22900.0],["2001-11-13",9.7466,9.9575,9.7466,9.9575,46100.0],["2001-11-14",9.9575,10.0512,9.8404,9.906,41000.0],["2001-11-15",9.8638,9.8872,9.8029,9.8404,33500.0],["2001-11-16",9.8404,9.8685,9.7701,9.8357,18600.0],["2001-11-19",9.8169,9.9341,9.7466,9.9341,31900.0],["2001-11-20",9.8872,9.8872,9.756,9.756,22700.0],["2001-11-21",9.7466,9.8169,9.6529,9.6529,42400.0],["2001-11-23",9.6295,9.9575,9.6107,9.9341,22600.0],["2001-11-26",9.9153,10.1215,9.8169,9.9341,76700.0],["2001-11-27",9.8404,9.92,9.6529,9.6998,86800.0],["2001-11-28",9.7466,9.8357,9.6107,9.756,50100.0],["2001-11-29",9.7935,9.9809,9.6107,9.9809,78000.0],["2001-11-30",10.0044,10.0231,9.6014,9.6529,75100.0],["2001-12-03",9.6998,9.8404,9.6061,9.7935,32000.0],["2001-12-04",9.8638,9.9809,9.6154,9.9809,47700.0],["2001-12-05",9.9341,10.2621,9.7466,10.2621,87700.0],["2001-12-06",10.2387,10.3089,10.1168,10.3089,45100.0],["2001-12-07",10.2387,10.3089,10.2012,10.2761,64800.0],["2001-12-10",10.2152,10.2152,9.9762,10.0746,50200.0],["2001-12-11",10.0278,10.1309,9.9434,9.9575,49200.0],["2001-12-12",9.9341,9.9341,9.6389,9.8404,98900.0],["2001-12-13",9.8404,10.0137,9.7888,9.9809,59400.0],["2001-12-14",9.9341,10.1918,9.8404,10.1918,34200.0],["2001-12-17",10.1684,10.74,10.0278,10.74,63900.0],["2001-12-18",10.7307,10.7354,10.07,10.6838,144700.0],["2001-12-19",10.637,10.6791,10.4964,10.6744,69000.0],["2001-12-20",10.6838,10.6838,10.4027,10.6698,61800.0],["2001-12-21",10.6791,10.6838,10.5151,10.6791,103000.0],["2001-12-24",10.6838,10.7775,10.6463,10.7775,19600.0],["2001-12-26",10.7541,10.7635,10.5901,10.6932,28900.0],["2001-12-27",10.6604,10.7072,10.5198,10.7072,84200.0],["2001-12-28",10.7541,10.8478,10.5058,10.5058,47700.0],["2001-12-31",10.5479,10.7072,10.4729,10.4729,116700.0],["2002-01-02",10.4261,10.6604,10.2152,10.6557,85700.0],["2002-01-03",10.6088,10.7447,10.5714,10.6838,36600.0],["2002-01-04",10.7026,10.7728,10.6791,10.6885,45600.0],["2002-01-07",10.6416,10.7728,10.5901,10.5901,29900.0],["2002-01-08",10.5198,10.7775,10.4964,10.7775,36900.0],["2002-01-09",10.7775,10.9368,10.7635,10.89,58200.0],["2002-01-10",10.8947,11.0821,10.7775,11.0634,64400.0],["2002-01-11",10.9884,11.0962,10.8759,10.9181,65100.0],["2002-01-14",10.8713,10.965,10.801,10.8244,43100.0],["2002-01-15",10.8244,10.965,10.8244,10.965,30600.0],["2002-01-16",10.9415,11.0915,10.8478,11.0118,64700.0],["2002-01-17",11.0118,11.1524,10.8619,11.1524,41700.0],["2002-01-18",11.1055,11.1946,10.9978,11.1337,60400.0],["2002-01-22",11.2461,11.4101,11.0399,11.2321,104800.0],["2002-01-23",11.1993,11.2039,10.9322,11.0353,49900.0],["2002-01-24",11.0353,11.1524,10.9228,10.9931,40700.0],["2002-01-25",11.0587,11.0587,10.9228,10.9415,42800.0],["2002-01-28",10.965,11.0587,10.8947,11.0118,25900.0],["2002-01-29",11.0118,11.1758,11.0118,11.0259,58600.0],["2002-01-30",11.0212,11.2227,11.0118,11.1993,45300.0],["2002-01-31",11.2227,11.2461,10.9884,11.1993,42400.0],["2002-02-01",11.129,11.1665,11.0118,11.1665,84400.0],["2002-02-04",11.129,11.129,11.0353,11.0587,33500.0],["2002-02-05",11.0259,11.129,11.0259,11.1055,33900.0],["2002-02-06",11.0587,11.1055,11.0118,11.0165,47100.0],["2002-02-07",11.0165,11.0212,10.8947,10.8994,67700.0],["2002-02-08",10.8947,10.9087,10.74,10.8666,65800.0],["2002-02-11",10.8478,11.0118,10.8478,10.979,26300.0],["2002-02-12",10.9931,11.0399,10.815,10.8947,91200.0],["2002-02-13",10.9207,10.9443,10.7552,10.9443,44300.0],["2002-02-14",10.9443,10.9443,10.6843,10.7552,40800.0],["2002-02-15",10.7552,10.9916,10.6748,10.9254,50400.0],["2002-02-19",10.897,10.9443,10.637,10.7268,41100.0],["2002-02-20",10.7268,11.1996,10.5756,11.1996,53200.0],["2002-02-21",11.1996,11.1996,10.8498,10.8498,56200.0],["2002-02-22",10.8025,10.9916,10.7079,10.9916,56300.0],["2002-02-25",10.9443,10.9727,10.793,10.968,43700.0],["2002-02-26",10.9443,11.1382,10.9207,11.0058,22200.0],["2002-02-27",10.968,11.2091,10.968,11.1571,28800.0],["2002-02-28",11.1334,11.1334,10.8734,11.001,65000.0],["2002-03-01",10.9207,11.2043,10.8781,11.2043,41800.0],["2002-03-04",11.2043,11.228,10.9632,11.2043,92000.0],["2002-03-05",11.2043,11.2752,11.0672,11.1807,99200.0],["2002-03-06",11.2043,11.5589,11.2043,11.5589,59400.0],["2002-03-07",11.54,11.5589,11.3509,11.3793,49000.0],["2002-03-08",11.3462,11.3934,11.0909,11.2422,52800.0],["2002-03-11",11.228,11.2989,11.1996,11.2185,54800.0],["2002-03-12",11.2185,11.2942,11.1429,11.2043,35900.0],["2002-03-13",11.1665,11.228,11.1145,11.2043,15300.0],["2002-03-14",11.1334,11.2752,11.02,11.1334,49500.0],["2002-03-15",10.9916,11.3178,10.9916,11.1807,65200.0],["2002-03-18",11.1807,11.384,11.1145,11.384,41200.0],["2002-03-19",11.3462,11.5636,11.3462,11.5116,52700.0],["2002-03-20",11.5116,11.5353,11.3462,11.3934,38600.0],["2002-03-21",11.3462,11.9844,11.3462,11.9844,62900.0],["2002-03-22",11.8898,11.8898,11.6534,11.7007,118800.0],["2002-03-25",11.7007,11.7953,11.6771,11.7244,115800.0],["2002-03-26",11.7244,11.8662,11.6676,11.8662,36800.0],["2002-03-27",11.8189,11.904,11.7244,11.7716,47200.0],["2002-03-28",11.748,11.8189,11.7338,11.8189,97100.0],["2002-04-01",11.7906,11.8142,11.6676,11.748,164600.0],["2002-04-02",11.748,11.7906,11.3793,11.4171,116300.0],["2002-04-03",11.4407,11.488,11.2138,11.3273,51200.0],["2002-04-04",11.2516,11.3462,11.1854,11.3462,105900.0],["2002-04-05",11.3462,11.4833,11.2847,11.3651,133800.0],["2002-04-08",11.3462,11.4596,11.228,11.3651,107100.0],["2002-04-09",11.3462,11.3462,11.2043,11.228,74100.0],["2002-04-10",11.228,11.3414,11.0152,11.2043,155300.0],["2002-04-11",11.2043,11.2091,10.8261,10.8356,102300.0],["2002-04-12",10.7741,11.0152,10.7032,11.0152,111800.0],["2002-04-15",10.968,11.0861,10.741,10.8498,114100.0],["2002-04-16",10.8734,11.228,10.8687,11.1949,133800.0],["2002-04-17",11.1334,11.3225,11.0341,11.0861,82600.0],["2002-04-18",11.0483,11.1334,10.8261,10.968,102400.0],["2002-04-19",10.9443,10.9443,10.7316,10.8025,72200.0],["2002-04-22",10.8498,10.9443,10.6843,10.897,89700.0],["2002-04-23",10.9443,11.0294,10.7552,10.8403,57600.0],["2002-04-24",10.8876,10.9443,10.7552,10.7789,124100.0],["2002-04-25",10.8261,11.001,10.8261,10.8498,66900.0],["2002-04-26",10.8025,11.0483,10.7599,10.897,82500.0],["2002-04-29",10.8734,11.3556,10.8545,11.3556,96800.0],["2002-04-30",11.3651,11.7007,11.3651,11.7007,92700.0],["2002-05-01",11.6535,11.6629,11.4691,11.5353,86900.0],["2002-05-02",11.6062,11.7007,11.5164,11.6771,79000.0],["2002-05-03",11.6062,11.696,11.5116,11.6062,113500.0],["2002-05-06",11.6771,11.696,11.5353,11.5353,77100.0],["2002-05-07",11.6062,11.6534,11.5353,11.6298,56700.0],["2002-05-08",11.6865,11.696,11.5589,11.6913,56900.0],["2002-05-09",11.696,11.7007,11.5825,11.5825,50200.0],["2002-05-10",11.5825,11.5825,11.2043,11.2043,51800.0],["2002-05-13",11.2306,11.4738,11.159,11.3927,36200.0],["2002-05-14",11.3498,11.6836,11.3021,11.6836,47800.0],["2002-05-15",11.6598,11.6598,11.4452,11.5882,81300.0],["2002-05-16",11.5405,11.5405,11.2592,11.4452,91400.0],["2002-05-17",11.4452,11.4881,11.2496,11.345,38400.0],["2002-05-20",11.2973,11.3498,11.2019,11.2306,30700.0],["2002-05-21",11.2544,11.3927,11.2019,11.3927,78200.0],["2002-05-22",11.4213,11.4452,11.3069,11.4452,68300.0],["2002-05-23",11.4452,11.7742,11.4452,11.7742,47300.0],["2002-05-24",11.7551,11.7551,11.5644,11.6598,85500.0],["2002-05-28",11.7074,11.8028,11.6788,11.8028,83900.0],["2002-05-29",11.7647,11.779,11.6598,11.7313,67900.0],["2002-05-30",11.736,11.736,11.4928,11.6311,40900.0],["2002-05-31",11.6311,11.7313,11.5501,11.593,42500.0],["2002-06-03",11.5644,11.5882,11.1352,11.1352,40900.0],["2002-06-04",11.2067,11.2735,10.973,11.2735,65300.0],["2002-06-05",11.2735,11.3212,11.0875,11.159,46400.0],["2002-06-06",11.159,11.3021,11.0923,11.1543,92000.0],["2002-06-07",11.1113,11.4213,11.0875,11.3402,77100.0],["2002-06-10",11.3975,11.5405,11.3498,11.3975,62000.0],["2002-06-11",11.3736,11.4929,11.3498,11.4452,79700.0],["2002-06-12",11.4213,11.5024,11.3307,11.4738,46000.0],["2002-06-13",11.4738,11.5405,11.4308,11.4499,34600.0],["2002-06-14",11.3307,11.3307,11.0923,11.3259,60800.0],["2002-06-17",11.2782,11.7313,11.2782,11.7313,56400.0],["2002-06-18",11.7313,11.779,11.5978,11.7217,43500.0],["2002-06-19",11.6454,11.7837,11.407,11.407,33600.0],["2002-06-20",11.407,11.6788,11.407,11.5167,44900.0],["2002-06-21",11.5644,11.7074,11.4118,11.7074,129300.0],["2002-06-24",11.6598,11.779,11.4404,11.5215,71600.0],["2002-06-25",11.4738,11.779,11.4738,11.6216,93800.0],["2002-06-26",11.5262,11.7408,11.3736,11.7408,67900.0],["2002-06-27",11.7074,11.7933,11.5119,11.6836,91000.0],["2002-06-28",11.6836,11.8028,11.6359,11.8028,178100.0],["2002-07-01",11.8028,11.8028,11.5644,11.7027,70700.0],["2002-07-02",11.655,11.717,11.3259,11.4452,66300.0],["2002-07-03",11.4452,11.5405,11.2544,11.469,49500.0],["2002-07-05",11.469,11.5644,11.4213,11.5405,34000.0],["2002-07-08",11.4928,11.7551,11.4928,11.6979,52000.0],["2002-07-09",11.6359,11.7027,11.4547,11.4738,54300.0],["2002-07-10",11.4452,11.5072,11.1113,11.1113,49000.0],["2002-07-11",11.0875,11.14,10.9921,11.0684,39200.0],["2002-07-12",11.0398,11.0875,10.5582,10.5868,70400.0],["2002-07-15",10.5725,10.6249,10.1767,10.6249,100400.0],["2002-07-16",10.5296,10.6392,10.3531,10.3674,38700.0],["2002-07-17",10.4056,10.5629,10.2768,10.5629,38200.0],["2002-07-18",10.5391,10.5534,10.0384,10.0384,40300.0],["2002-07-19",10.0288,10.086,9.3946,9.3946,179700.0],["2002-07-22",9.3946,9.5662,9.3135,9.3469,79100.0],["2002-07-23",9.3564,9.385,8.7508,8.87,95000.0],["2002-07-24",8.7508,9.2992,8.6316,9.2992,149600.0],["2002-07-25",9.323,9.6092,9.2753,9.6092,64500.0],["2002-07-26",9.5615,9.943,9.5615,9.943,94200.0],["2002-07-29",9.9907,10.5152,9.9907,10.5152,62700.0],["2002-07-30",10.5152,10.7251,10.2577,10.6821,83500.0],["2002-07-31",10.6583,10.8252,10.4199,10.4199,59700.0],["2002-08-01",10.4437,10.9206,10.4008,10.8634,82000.0],["2002-08-02",10.8491,10.8491,10.6488,10.7775,50100.0],["2002-08-05",10.7346,10.7823,10.6345,10.6345,63100.0],["2002-08-06",10.6535,10.9587,10.5868,10.9492,55000.0],["2002-08-07",10.9635,11.1113,10.9635,11.1113,72200.0],["2002-08-08",11.0637,11.1161,10.9683,11.0684,38400.0],["2002-08-09",11.1113,11.2544,10.9969,11.2067,37200.0],["2002-08-12",11.1829,11.2783,10.9969,11.2163,26000.0],["2002-08-13",11.1657,11.1706,10.6221,10.6318,92400.0],["2002-08-14",10.6462,10.9204,10.5355,10.9204,49900.0],["2002-08-15",10.9685,11.0118,10.728,10.8242,46000.0],["2002-08-16",10.8001,10.8242,10.6991,10.728,50900.0],["2002-08-19",10.7328,10.9444,10.7183,10.8242,50300.0],["2002-08-20",10.8242,10.8242,10.6029,10.7039,49500.0],["2002-08-21",10.6799,10.9444,10.5596,10.9444,52700.0],["2002-08-22",10.9444,11.1128,10.9011,11.0359,39500.0],["2002-08-23",10.9204,11.0358,10.752,10.752,72500.0],["2002-08-26",10.728,11.1561,10.7039,11.1561,34500.0],["2002-08-27",11.1561,11.1561,10.7183,10.7183,56300.0],["2002-08-28",10.7183,10.7183,10.3431,10.3912,73500.0],["2002-08-29",10.4153,10.4153,10.1988,10.1988,51900.0],["2002-08-30",10.1988,10.4922,10.1747,10.1747,41500.0],["2002-09-03",10.1266,10.2276,9.9101,9.9101,41300.0],["2002-09-04",9.9582,10.4874,9.9101,10.4874,39800.0],["2002-09-05",10.4778,10.4778,10.218,10.2998,54700.0],["2002-09-06",10.295,10.5836,10.2517,10.4874,45100.0],["2002-09-09",10.5355,10.7713,10.372,10.6799,49300.0],["2002-09-10",10.6943,10.728,10.5596,10.5644,46000.0],["2002-09-11",10.5788,10.6029,10.4634,10.5355,42800.0],["2002-09-12",10.5355,10.5836,10.3335,10.3335,42600.0],["2002-09-13",10.295,10.6799,10.2661,10.6799,39000.0],["2002-09-16",10.728,10.752,10.574,10.574,36000.0],["2002-09-17",10.4874,10.6558,10.3912,10.4874,57900.0],["2002-09-18",10.4393,10.6991,10.3575,10.6558,35300.0],["2002-09-19",10.651,10.651,10.4393,10.5403,65500.0],["2002-09-20",10.752,10.7761,10.4393,10.5403,111800.0],["2002-09-23",10.5403,10.5403,10.2757,10.3431,51900.0],["2002-09-24",10.295,10.4345,10.1507,10.3239,87200.0],["2002-09-25",10.2758,10.6558,10.2517,10.5596,59300.0],["2002-09-26",10.728,10.7953,10.5115,10.7953,60200.0],["2002-09-27",10.7472,10.8242,10.4537,10.5355,51900.0],["2002-09-30",10.5115,10.728,10.3479,10.7039,82200.0],["2002-10-01",10.6799,10.8723,10.5355,10.8723,52100.0],["2002-10-02",10.8627,10.9444,10.7135,10.8242,77700.0],["2002-10-03",10.8001,10.8963,10.5355,10.5596,71600.0],["2002-10-04",10.5596,10.5596,10.1555,10.2565,46400.0],["2002-10-07",10.2709,10.3431,10.0064,10.0304,68200.0],["2002-10-08",9.9823,10.1026,9.6985,10.04,75300.0],["2002-10-09",10.0063,10.0063,9.7418,9.7466,87900.0],["2002-10-10",9.7177,10.0785,9.5349,10.0208,69800.0],["2002-10-11",10.0352,10.1026,9.9342,9.9342,61300.0],["2002-10-14",9.9582,10.1026,9.8909,10.1026,37500.0],["2002-10-15",10.1026,10.3142,10.0304,10.3142,31600.0],["2002-10-16",10.2709,10.2709,9.8139,9.9005,116000.0],["2002-10-17",9.9967,10.2517,9.9967,10.1603,32000.0],["2002-10-18",10.1603,10.295,10.1266,10.2709,39100.0],["2002-10-21",10.2228,10.5115,10.2228,10.5115,26100.0],["2002-10-22",10.5355,10.5355,10.3672,10.4634,52900.0],["2002-10-23",10.4153,10.6702,10.3431,10.6077,43600.0],["2002-10-24",10.5355,10.7761,10.5355,10.752,49400.0],["2002-10-25",10.6317,10.752,10.4393,10.752,62300.0],["2002-10-28",10.7761,10.8338,10.6317,10.728,28300.0],["2002-10-29",10.728,10.728,10.4056,10.6077,66000.0],["2002-10-30",10.6077,10.6077,10.4682,10.5115,76900.0],["2002-10-31",10.5115,10.8482,10.4874,10.8146,71100.0],["2002-11-01",10.6702,10.752,10.5884,10.752,73100.0],["2002-11-04",10.752,10.8049,10.55,10.5644,43800.0],["2002-11-05",10.5163,10.7087,10.5163,10.7087,54900.0],["2002-11-06",10.7183,10.9396,10.6895,10.8723,29500.0],["2002-11-07",10.8242,10.8771,10.5692,10.6799,64500.0],["2002-11-08",10.6558,10.7616,10.6077,10.752,40100.0],["2002-11-11",10.7039,10.752,10.6077,10.6558,61100.0],["2002-11-12",10.6799,10.9204,10.6799,10.7905,83200.0],["2002-11-13",10.7784,11.0891,10.7638,10.8512,53000.0],["2002-11-14",10.8269,11.1182,10.8269,10.958,69800.0],["2002-11-15",10.9095,10.9968,10.8463,10.8512,46800.0],["2002-11-18",10.8026,10.958,10.691,10.7152,60900.0],["2002-11-19",10.6182,10.8269,10.6036,10.657,49200.0],["2002-11-20",10.623,10.8512,10.5842,10.6084,70600.0],["2002-11-21",10.6813,10.6813,10.4191,10.4385,89000.0],["2002-11-22",10.4385,10.589,10.39,10.5308,94900.0],["2002-11-25",10.5405,10.9143,10.5405,10.8755,68800.0],["2002-11-26",10.8026,10.8026,10.5842,10.7687,81100.0],["2002-11-27",10.7298,10.9386,10.7298,10.924,73300.0],["2002-11-29",10.9726,10.9726,10.691,10.7784,25700.0],["2002-12-02",10.8366,11.0211,10.6813,10.9532,78500.0],["2002-12-03",11.0017,11.1182,10.9143,10.9968,64200.0],["2002-12-04",10.9483,11.1376,10.9483,10.9483,117500.0],["2002-12-05",10.9143,11.0939,10.9143,11.0697,47100.0],["2002-12-06",11.0211,11.0697,10.8706,11.0211,41100.0],["2002-12-09",10.8997,11.1134,10.8997,11.0017,42900.0],["2002-12-10",10.9726,11.1911,10.8997,11.1911,58200.0],["2002-12-11",11.1911,11.3124,11.1716,11.2347,35300.0],["2002-12-12",11.2833,11.4726,11.2008,11.4095,44400.0],["2002-12-13",11.361,11.4581,11.0697,11.0697,43600.0],["2002-12-16",11.1425,11.4095,11.1425,11.4095,71000.0],["2002-12-17",11.4095,11.4095,11.2639,11.4095,40900.0],["2002-12-18",11.4435,11.4435,11.1911,11.2639,56000.0],["2002-12-19",11.3367,11.4629,11.0697,11.1182,81500.0],["2002-12-20",11.1425,11.1862,10.9968,11.0454,82000.0],["2002-12-23",11.0454,11.2396,11.0017,11.2105,38300.0],["2002-12-24",11.191,11.2008,11.0745,11.1182,9900.0],["2002-12-26",11.1668,11.2736,11.1668,11.1959,14800.0],["2002-12-27",11.225,11.2542,11.0066,11.2153,47600.0],["2002-12-30",11.2153,11.3027,11.0697,11.2639,42700.0],["2002-12-31",11.2153,11.4484,11.1571,11.3853,79300.0],["2003-01-02",11.4192,11.4775,11.3464,11.3998,48000.0],["2003-01-03",11.361,11.4095,11.3124,11.361,83900.0],["2003-01-06",11.361,11.4095,11.361,11.4095,68500.0],["2003-01-07",11.4095,11.4095,11.2153,11.3173,58200.0],["2003-01-08",11.2882,11.293,11.1668,11.1668,35400.0],["2003-01-09",11.1668,11.3853,11.1037,11.1911,51100.0],["2003-01-10",11.1425,11.2639,11.0891,11.1959,67600.0],["2003-01-13",11.225,11.3076,11.0405,11.1911,47400.0],["2003-01-14",11.2153,11.3367,11.0308,11.2299,103400.0],["2003-01-15",11.2493,11.2493,11.1037,11.2153,40400.0],["2003-01-16",11.191,11.2008,10.9726,10.9774,48000.0],["2003-01-17",11.0211,11.1182,10.8803,10.8803,72700.0],["2003-01-21",10.8803,10.9095,10.7298,10.7832,41400.0],["2003-01-22",10.8026,10.8026,10.4385,10.5356,69300.0],["2003-01-23",10.5599,10.6813,10.555,10.6521,45600.0],["2003-01-24",10.6279,10.6279,10.4385,10.5356,76500.0],["2003-01-27",10.5599,10.5599,10.2492,10.3657,33400.0],["2003-01-28",10.3851,10.6813,10.3268,10.5842,73000.0],["2003-01-29",10.6327,10.657,10.4191,10.5113,30000.0],["2003-01-30",10.4531,10.5356,10.3414,10.39,41900.0],["2003-01-31",10.4628,10.5065,10.3171,10.4871,37500.0],["2003-02-03",10.5599,10.6618,10.3948,10.521,54900.0],["2003-02-04",10.5259,10.5647,10.3997,10.4871,65200.0],["2003-02-05",10.5356,10.5356,10.2443,10.3657,40500.0],["2003-02-06",10.4142,10.4142,10.2686,10.3414,36900.0],["2003-02-07",10.3171,10.3171,10.0744,10.0744,41300.0],["2003-02-10",10.0987,10.2831,10.0501,10.22,80800.0],["2003-02-11",10.1715,10.1763,10.0064,10.0501,53000.0],["2003-02-12",10.0986,10.1035,9.953,9.953,40100.0],["2003-02-13",9.98,10.1468,9.823,10.083,52200.0],["2003-02-14",10.1321,10.2106,9.9604,10.1076,42800.0],["2003-02-18",10.1812,10.24,10.0928,10.2302,60500.0],["2003-02-19",10.2793,10.402,10.0094,10.1076,62000.0],["2003-02-20",10.1125,10.1125,9.7739,9.9604,89300.0],["2003-02-21",9.9604,10.0732,9.9604,10.034,49300.0],["2003-02-24",10.034,10.1076,9.9015,9.9898,75700.0],["2003-02-25",10.1125,10.2155,9.9604,10.2155,40500.0],["2003-02-26",10.2646,10.2646,9.8917,9.9849,36100.0],["2003-02-27",10.034,10.1321,9.9604,10.1272,39200.0],["2003-02-28",10.1272,10.1566,9.8377,9.9358,35000.0],["2003-03-03",9.9407,10.0487,9.9407,9.9996,47100.0],["2003-03-04",10.1076,10.137,9.9751,9.9849,57600.0],["2003-03-05",9.9358,10.0781,9.8377,10.0143,55300.0],["2003-03-06",9.9849,10.0241,9.872,9.9849,53900.0],["2003-03-07",9.9604,10.0094,9.8377,9.9113,78200.0],["2003-03-10",9.8622,9.8868,9.6169,9.6169,77400.0],["2003-03-11",9.6414,9.7788,9.6316,9.6365,88400.0],["2003-03-12",9.6365,9.7101,9.5678,9.5727,61000.0],["2003-03-13",9.5776,9.7886,9.4697,9.7886,67900.0],["2003-03-14",9.7396,9.7886,9.6807,9.7886,58500.0],["2003-03-17",9.7641,10.0045,9.7641,10.0045,71600.0],["2003-03-18",9.7641,9.9456,9.715,9.9113,81900.0],["2003-03-19",9.9358,10.0438,9.9113,10.0094,47500.0],["2003-03-20",9.9653,10.1321,9.8966,10.0094,42200.0],["2003-03-21",9.9996,10.2057,9.9604,10.1076,73400.0],["2003-03-24",10.1566,10.1861,9.9113,10.0241,42200.0],["2003-03-25",10.0487,10.2498,9.9604,10.034,62900.0],["2003-03-26",10.083,10.1419,9.9211,9.9211,42200.0],["2003-03-27",9.9113,10.1076,9.9113,10.0585,39400.0],["2003-03-28",9.9849,10.0389,9.9407,9.9996,44700.0],["2003-03-31",9.98,10.0732,9.8671,9.9849,43200.0],["2003-04-01",9.9456,10.0585,9.872,10.0585,44400.0],["2003-04-02",10.1076,10.2057,10.0438,10.0585,42600.0],["2003-04-03",10.1321,10.2008,10.0879,10.1812,44300.0],["2003-04-04",10.2057,10.24,10.083,10.1419,43800.0],["2003-04-07",10.191,10.294,9.9456,9.9849,53200.0],["2003-04-08",9.9898,10.0634,9.9358,9.9702,62400.0],["2003-04-09",9.9456,10.1321,9.8966,9.9407,50900.0],["2003-04-10",9.9604,10.2302,9.8917,9.9996,59700.0],["2003-04-11",10.0977,10.0977,9.8279,9.8818,108900.0],["2003-04-14",9.8868,9.9309,9.8524,9.9113,47100.0],["2003-04-15",9.9113,9.9702,9.7886,9.9309,44900.0],["2003-04-16",9.98,9.98,9.6856,9.8181,128600.0],["2003-04-17",9.8622,9.9604,9.7837,9.9604,67400.0],["2003-04-21",9.9702,10.0094,9.9064,9.9456,74600.0],["2003-04-22",9.9702,10.1762,9.9702,10.1321,73500.0],["2003-04-23",10.1811,10.24,10.0781,10.083,71900.0],["2003-04-24",10.0094,10.1762,9.9751,10.034,71100.0],["2003-04-25",10.083,10.191,10.0585,10.0683,45500.0],["2003-04-28",10.0634,10.4412,10.0634,10.3333,90800.0],["2003-04-29",10.3284,10.3382,10.0732,10.0732,69800.0],["2003-04-30",10.0585,10.2793,9.9505,10.1861,90300.0],["2003-05-01",10.1861,10.1861,9.8377,9.9358,119300.0],["2003-05-02",9.9358,10.1566,9.926,9.9947,61300.0],["2003-05-05",10.0192,10.083,9.9604,9.9996,56200.0],["2003-05-06",10.0045,10.1125,9.9309,10.083,73700.0],["2003-05-07",10.1076,10.2057,10.0585,10.0879,56500.0],["2003-05-08",10.0438,10.1125,10.034,10.0536,40800.0],["2003-05-09",10.0585,10.3185,10.0585,10.2548,47600.0],["2003-05-12",10.2695,10.3038,10.1321,10.1566,106700.0],["2003-05-13",10.1591,10.2632,10.0699,10.1046,68700.0],["2003-05-14",10.1591,10.2235,10.1541,10.1789,47800.0],["2003-05-15",10.2582,10.3375,10.1393,10.3226,48500.0],["2003-05-16",10.3226,10.3722,10.06,10.06,131700.0],["2003-05-19",10.1244,10.2037,10.0947,10.1294,42800.0],["2003-05-20",10.1591,10.2384,10.1294,10.1987,46200.0],["2003-05-21",10.2483,10.3078,10.1641,10.1987,32300.0],["2003-05-22",10.2186,10.2334,10.169,10.2136,54100.0],["2003-05-23",10.2632,10.6002,10.2136,10.5555,50300.0],["2003-05-27",10.6547,10.7885,10.5803,10.6001,59700.0],["2003-05-28",10.6794,10.7538,10.615,10.6348,35800.0],["2003-05-29",10.6497,10.6943,10.4614,10.6001,62500.0],["2003-05-30",10.7092,10.724,10.5258,10.5308,70800.0],["2003-06-02",10.6051,10.8975,10.6002,10.838,93900.0],["2003-06-03",10.8876,10.9421,10.7686,10.9421,45800.0],["2003-06-04",10.8826,11.1155,10.8826,11.0561,72000.0],["2003-06-05",11.1255,11.1255,10.952,10.9867,41700.0],["2003-06-06",11.0511,11.1205,10.8529,10.8529,52000.0],["2003-06-09",10.7786,10.843,10.7141,10.7488,58600.0],["2003-06-10",10.7439,10.9272,10.6745,10.9272,60100.0],["2003-06-11",10.8033,10.9867,10.8033,10.9173,39000.0],["2003-06-12",10.952,11.0759,10.8975,11.0462,58000.0],["2003-06-13",11.0462,11.0462,10.7587,10.7786,43400.0],["2003-06-16",10.9024,11.0164,10.8529,11.0164,59000.0],["2003-06-17",10.8925,11.0412,10.8777,10.9817,52100.0],["2003-06-18",10.952,10.9768,10.8132,10.8628,35000.0],["2003-06-19",10.8628,10.9421,10.7389,10.8232,56100.0],["2003-06-20",10.8281,10.8529,10.5803,10.6745,76900.0],["2003-06-23",10.6794,10.6893,10.3871,10.501,70700.0],["2003-06-24",10.5258,10.5506,10.397,10.4019,56800.0],["2003-06-25",10.4366,10.5258,10.3821,10.4019,52600.0],["2003-06-26",10.4069,10.501,10.3771,10.4713,37100.0],["2003-06-27",10.397,10.5556,10.3573,10.4465,45200.0],["2003-06-30",10.4465,10.4961,10.2979,10.4961,97100.0],["2003-07-01",10.4564,10.4564,10.3177,10.3573,57500.0],["2003-07-02",10.4317,10.6497,10.4069,10.6497,96500.0],["2003-07-03",10.5803,10.6943,10.5456,10.6894,28600.0],["2003-07-07",10.6894,10.7538,10.6348,10.729,72500.0],["2003-07-08",10.7538,10.7538,10.5952,10.6745,65600.0],["2003-07-09",10.7042,10.729,10.5357,10.615,106100.0],["2003-07-10",10.6051,10.6547,10.4763,10.5209,38400.0],["2003-07-11",10.5803,10.6299,10.5357,10.615,50100.0],["2003-07-14",10.6348,10.7637,10.5655,10.6348,46800.0],["2003-07-15",10.6101,10.6348,10.4317,10.4515,45300.0],["2003-07-16",10.4515,10.4961,10.278,10.2879,78000.0],["2003-07-17",10.3078,10.3375,10.2533,10.2632,169900.0],["2003-07-18",10.3127,10.3474,10.2433,10.3078,41200.0],["2003-07-21",10.2334,10.283,10.1145,10.1641,66200.0],["2003-07-22",10.1591,10.2037,10.1095,10.1492,64800.0],["2003-07-23",10.2483,10.2483,9.9807,10.1442,83400.0],["2003-07-24",10.1839,10.2087,10.0996,10.1095,69100.0],["2003-07-25",10.1343,10.1591,10.0352,10.0848,39900.0],["2003-07-28",10.1343,10.169,10.0749,10.0897,48200.0],["2003-07-29",10.1641,10.3028,10.0848,10.283,45600.0],["2003-07-30",10.2582,10.2731,10.1095,10.1343,48700.0],["2003-07-31",10.3078,10.6596,10.278,10.5209,103500.0],["2003-08-01",10.5308,10.6051,10.3078,10.4812,86200.0],["2003-08-04",10.4812,10.6497,10.4069,10.5308,81000.0],["2003-08-05",10.4812,10.6051,10.3871,10.3871,95500.0],["2003-08-06",10.397,10.5555,10.3425,10.3425,191500.0],["2003-08-07",10.3573,10.506,10.3276,10.392,84400.0],["2003-08-08",10.392,10.506,10.3325,10.4713,131200.0],["2003-08-11",10.4713,10.6051,10.4069,10.6051,67400.0],["2003-08-12",10.6001,10.8182,10.5902,10.7835,61600.0],["2003-08-13",10.781,10.831,10.701,10.761,108800.0],["2003-08-14",10.731,10.826,10.686,10.781,35100.0],["2003-08-15",10.856,10.8911,10.716,10.866,25000.0],["2003-08-18",10.9311,10.9661,10.781,10.8961,48400.0],["2003-08-19",10.9261,10.9961,10.8961,10.9961,63100.0],["2003-08-20",10.9311,11.1312,10.831,11.1312,86900.0],["2003-08-21",11.1262,11.1462,11.0662,11.1462,65800.0],["2003-08-22",11.1462,11.1512,10.8811,10.8811,73200.0],["2003-08-25",10.806,11.1362,10.806,11.0311,86100.0],["2003-08-26",11.0562,11.1562,10.9561,11.1062,86400.0],["2003-08-27",11.1262,11.2062,11.0862,11.1412,59500.0],["2003-08-28",11.1162,11.2513,11.1162,11.2513,44700.0],["2003-08-29",11.2112,11.4214,11.1662,11.3013,50700.0],["2003-09-02",11.2563,11.6265,11.2563,11.5915,78300.0],["2003-09-03",11.6065,11.7515,11.5114,11.6165,78000.0],["2003-09-04",11.6165,11.6265,11.4814,11.4814,75500.0],["2003-09-05",11.4314,11.5314,11.2713,11.3163,109900.0],["2003-09-08",11.2813,11.5264,11.2713,11.4364,81600.0],["2003-09-09",11.4714,11.4714,11.3263,11.3413,62800.0],["2003-09-10",11.2913,11.3813,11.2563,11.2663,54000.0],["2003-09-11",11.2563,11.4264,11.2563,11.3863,39000.0],["2003-09-12",11.3313,11.4664,11.3063,11.4664,47100.0],["2003-09-15",11.4664,11.4914,11.4414,11.4464,59600.0],["2003-09-16",11.4664,11.5264,11.3313,11.4514,82500.0],["2003-09-17",11.3964,11.4314,11.3363,11.4014,41000.0],["2003-09-18",11.3813,11.4414,11.3413,11.4364,51200.0],["2003-09-19",11.3313,11.4864,11.3313,11.4514,72800.0],["2003-09-22",11.3813,11.4564,11.3463,11.3964,48700.0],["2003-09-23",11.4664,11.5464,11.3813,11.5464,51700.0],["2003-09-24",11.5064,11.5564,11.4164,11.4164,87500.0],["2003-09-25",11.2663,11.4564,11.2663,11.3163,77900.0],["2003-09-26",11.3163,11.3363,11.1412,11.1912,72200.0],["2003-09-29",11.2062,11.4014,11.1312,11.4014,95200.0],["2003-09-30",11.3563,11.3813,11.2463,11.3563,77200.0],["2003-10-01",11.3563,11.5714,11.3313,11.5314,91000.0],["2003-10-02",11.4914,11.6215,11.4714,11.5564,40300.0],["2003-10-03",11.6315,11.7265,11.5564,11.5815,63700.0],["2003-10-06",11.6565,11.6815,11.3813,11.4914,95800.0],["2003-10-07",11.4564,11.6415,11.4564,11.6415,57900.0],["2003-10-08",11.5915,11.5915,11.3913,11.4814,80200.0],["2003-10-09",11.5314,11.6865,11.5314,11.6715,71800.0],["2003-10-10",11.7065,11.7215,11.5364,11.6265,55800.0],["2003-10-13",11.6065,11.7365,11.5314,11.6365,54100.0],["2003-10-14",11.6165,11.7465,11.5564,11.7465,44600.0],["2003-10-15",11.7465,11.7465,11.5064,11.5464,43300.0],["2003-10-16",11.5214,11.5965,11.4864,11.5064,72600.0],["2003-10-17",11.5014,11.5064,11.3013,11.4064,74800.0],["2003-10-20",11.4314,11.4814,11.3263,11.4514,66300.0],["2003-10-21",11.4314,11.4814,11.3964,11.4314,57200.0],["2003-10-22",11.3813,11.4314,11.3163,11.3463,89800.0],["2003-10-23",11.3063,11.3513,11.2062,11.2663,54300.0],["2003-10-24",11.2563,11.3113,11.1712,11.1812,63400.0],["2003-10-27",11.1812,11.3313,11.1812,11.2563,46000.0],["2003-10-28",11.2463,11.4564,11.2062,11.4564,54400.0],["2003-10-29",11.3563,11.4514,11.3563,11.4314,41800.0],["2003-10-30",11.4364,11.4564,11.1962,11.2263,104000.0],["2003-10-31",11.2263,11.2963,11.1462,11.2963,72200.0],["2003-11-03",11.3163,11.4764,11.3013,11.4764,100400.0],["2003-11-04",11.3963,11.4964,11.3063,11.4964,88800.0],["2003-11-05",11.4564,11.5464,11.3213,11.5464,77200.0],["2003-11-06",11.5564,11.5814,11.3663,11.3813,57100.0],["2003-11-07",11.4314,11.4814,11.3663,11.3763,40500.0],["2003-11-10",11.3763,11.5064,11.3363,11.4414,68400.0],["2003-11-11",11.4063,11.4314,11.2963,11.3813,51600.0],["2003-11-12",11.3313,11.4314,11.3213,11.4314,63400.0],["2003-11-13",11.1663,11.444,11.1613,11.4087,113900.0],["2003-11-14",11.4339,11.4995,11.3582,11.3834,60400.0],["2003-11-17",11.3077,11.3329,11.1361,11.3077,100800.0],["2003-11-18",11.1865,11.2774,11.1108,11.126,67600.0],["2003-11-19",11.126,11.3935,11.126,11.3127,51300.0],["2003-11-20",11.343,11.3885,11.1361,11.3329,74200.0],["2003-11-21",11.4087,11.4793,11.1764,11.232,55000.0],["2003-11-24",11.2572,11.4541,11.2572,11.4339,72100.0],["2003-11-25",11.4339,11.4844,11.3329,11.4188,92100.0],["2003-11-26",11.4844,11.5449,11.4086,11.4844,39200.0],["2003-11-28",11.5096,11.5348,11.3834,11.3834,20700.0],["2003-12-01",11.4844,11.5853,11.4844,11.5601,41300.0],["2003-12-02",11.5349,11.6106,11.5096,11.5096,39000.0],["2003-12-03",11.5096,11.5651,11.2875,11.2875,74900.0],["2003-12-04",11.2875,11.3784,11.2017,11.3481,78800.0],["2003-12-05",11.3077,11.3683,11.2168,11.2168,62800.0],["2003-12-08",11.2673,11.5147,11.2572,11.4945,48600.0],["2003-12-09",11.5197,11.5601,11.2623,11.2673,65100.0],["2003-12-10",11.2824,11.3481,11.2067,11.2572,47300.0],["2003-12-11",11.2572,11.4137,11.2572,11.3531,70200.0],["2003-12-12",11.3834,11.4642,11.3329,11.3834,59200.0],["2003-12-15",11.3834,11.3935,11.1714,11.1714,92900.0],["2003-12-16",11.2067,11.2825,11.131,11.2825,53600.0],["2003-12-17",11.2824,11.2824,11.1966,11.2572,42200.0],["2003-12-18",11.232,11.4389,11.1966,11.4087,52600.0],["2003-12-19",11.4087,11.4087,11.232,11.3026,71400.0],["2003-12-22",11.2824,11.4339,11.2824,11.4339,41500.0],["2003-12-23",11.3834,11.5803,11.3733,11.5803,77600.0],["2003-12-24",11.55,11.5702,11.4945,11.4945,15100.0],["2003-12-26",11.5702,11.5803,11.5399,11.555,22000.0],["2003-12-29",11.5954,11.7014,11.5349,11.7014,84900.0],["2003-12-30",11.7014,11.7014,11.5803,11.7014,70700.0],["2003-12-31",11.6611,11.6712,11.3329,11.3329,82500.0],["2004-01-02",11.3935,11.4844,11.3027,11.3632,55600.0],["2004-01-05",11.4137,11.5248,11.4086,11.4743,89600.0],["2004-01-06",11.5096,11.5904,11.3784,11.3784,57000.0],["2004-01-07",11.5046,11.5601,11.4289,11.4793,61300.0],["2004-01-08",11.5298,11.6358,11.5096,11.6106,122400.0],["2004-01-09",11.6106,11.6611,11.5046,11.5046,62700.0],["2004-01-12",11.5046,11.5954,11.4793,11.5954,51300.0],["2004-01-13",11.5601,11.6611,11.5197,11.6611,84100.0],["2004-01-14",11.6611,11.7115,11.5702,11.7115,37800.0],["2004-01-15",11.7115,11.762,11.6106,11.762,71000.0],["2004-01-16",11.8377,11.9034,11.762,11.8377,314600.0],["2004-01-20",11.8478,11.9286,11.7822,11.8579,68400.0],["2004-01-21",11.8579,11.9034,11.762,11.8731,55000.0],["2004-01-22",11.8731,11.9538,11.8428,11.8478,66500.0],["2004-01-23",11.9034,11.9841,11.863,11.9841,89600.0],["2004-01-26",11.9639,12.0599,11.863,11.9639,53900.0],["2004-01-27",12.0144,12.1204,11.9892,12.0548,90600.0],["2004-01-28",12.1154,12.1406,11.8377,11.8377,59300.0],["2004-01-29",11.863,12.0195,11.8125,12.0195,91500.0],["2004-01-30",12.0195,12.0245,11.7519,11.8579,49800.0],["2004-02-02",11.8377,11.9993,11.7368,11.9286,54200.0],["2004-02-03",11.8882,11.9589,11.8428,11.8428,34000.0],["2004-02-04",11.7671,11.8075,11.6156,11.6409,110000.0],["2004-02-05",11.6459,11.7267,11.5853,11.6762,71900.0],["2004-02-06",11.6863,11.9639,11.6611,11.9639,56200.0],["2004-02-09",11.9387,11.9639,11.8882,11.9387,46500.0],["2004-02-10",11.9135,12.0851,11.8882,12.0851,68700.0],["2004-02-11",12.0094,12.1103,11.974,12.0649,50300.0],["2004-02-12",12.042,12.0674,11.9707,12.0674,65200.0],["2004-02-13",11.9911,12.1438,11.9656,11.9656,77800.0],["2004-02-17",12.0165,12.1693,11.9911,12.1184,46400.0],["2004-02-18",12.1184,12.1235,11.8638,11.8638,66100.0],["2004-02-19",11.9452,11.9758,11.6907,11.7161,77900.0],["2004-02-20",11.7874,11.7874,11.5481,11.767,75800.0],["2004-02-23",11.767,11.7874,11.6397,11.6448,91200.0],["2004-02-24",11.6958,11.8638,11.6601,11.7314,71700.0],["2004-02-25",11.7721,11.9402,11.7416,11.9402,49300.0],["2004-02-26",11.9402,12.0114,11.8485,11.9809,77400.0],["2004-02-27",11.4819,11.986,11.4819,11.9503,45600.0],["2004-03-01",11.8892,11.9656,11.8892,11.9402,65300.0],["2004-03-02",11.9402,11.9402,11.8129,11.8383,72000.0],["2004-03-03",11.8638,11.9045,11.7416,11.8892,55500.0],["2004-03-04",11.9096,11.9809,11.7874,11.9809,51800.0],["2004-03-05",11.9554,12.0013,11.8383,11.9147,62100.0],["2004-03-08",11.9402,11.9605,11.8434,11.8791,39500.0],["2004-03-09",11.9147,11.9911,11.8434,11.9351,48400.0],["2004-03-10",11.9554,11.9911,11.711,11.7416,71600.0],["2004-03-11",11.7976,11.9554,11.6652,11.7212,70200.0],["2004-03-12",11.7365,11.9656,11.6397,11.9656,63100.0],["2004-03-15",11.9911,11.9911,11.7619,11.7874,77500.0],["2004-03-16",11.8383,11.8892,11.7619,11.7823,83200.0],["2004-03-17",11.8332,11.9707,11.7874,11.9707,83300.0],["2004-03-18",11.9656,11.9911,11.8892,11.93,75500.0],["2004-03-19",11.9605,11.9605,11.7569,11.7721,72200.0],["2004-03-22",11.8129,11.8129,11.6143,11.7467,92700.0],["2004-03-23",11.8383,11.8383,11.6601,11.711,71300.0],["2004-03-24",11.767,11.7721,11.6194,11.6601,68500.0],["2004-03-25",11.655,11.7212,11.6346,11.655,82300.0],["2004-03-26",11.6856,11.711,11.6346,11.6703,76400.0],["2004-03-29",11.6856,11.8332,11.6805,11.8027,98600.0],["2004-03-30",11.7619,11.9147,11.7568,11.9096,107200.0],["2004-03-31",11.9402,11.9554,11.8383,11.9147,73600.0],["2004-04-01",11.9402,12.0624,11.9147,12.0624,72400.0],["2004-04-02",12.1642,12.21,11.9605,12.0624,53400.0],["2004-04-05",12.042,12.0878,11.8943,11.9656,79400.0],["2004-04-06",11.9656,12.1082,11.9656,12.098,70200.0],["2004-04-07",12.098,12.2304,12.098,12.2253,112000.0],["2004-04-08",12.2355,12.2507,12.0929,12.1133,52600.0],["2004-04-12",12.1387,12.21,11.8536,11.9452,93900.0],["2004-04-13",12.0165,12.042,11.7874,11.7874,81400.0],["2004-04-14",11.7874,11.8129,11.6296,11.6754,56500.0],["2004-04-15",11.6346,11.7365,11.6194,11.6601,75600.0],["2004-04-16",11.6601,11.8892,11.6092,11.8129,63000.0],["2004-04-19",11.8129,11.8892,11.7059,11.7823,54100.0],["2004-04-20",11.8383,11.8587,11.6092,11.6245,52600.0],["2004-04-21",11.655,11.7721,11.5837,11.7721,44600.0],["2004-04-22",11.7721,11.9605,11.7721,11.9147,76600.0],["2004-04-23",11.9402,11.9402,11.8281,11.9096,41000.0],["2004-04-26",11.8892,11.9911,11.8689,11.8994,33000.0],["2004-04-27",11.8841,12.0725,11.7874,11.8536,101400.0],["2004-04-28",11.8281,11.9045,11.6856,11.6907,99000.0],["2004-04-29",11.818,11.9402,11.6347,11.711,94000.0],["2004-04-30",11.7365,11.7874,11.6092,11.6092,76700.0],["2004-05-03",11.6601,11.823,11.6143,11.7467,78700.0],["2004-05-04",11.711,11.8943,11.6856,11.818,53200.0],["2004-05-05",11.7925,11.8638,11.7263,11.7263,46000.0],["2004-05-06",11.711,11.7569,11.5786,11.6346,70100.0],["2004-05-07",11.6347,11.7619,11.4055,11.4106,92500.0],["2004-05-10",11.3801,11.4259,11.2426,11.268,106900.0],["2004-05-11",11.3546,11.3546,11.2375,11.3037,63800.0],["2004-05-12",11.2528,11.3546,11.0491,11.3393,89100.0],["2004-05-13",11.3059,11.3676,11.234,11.2648,77500.0],["2004-05-14",11.2288,11.419,11.1775,11.27,73000.0],["2004-05-17",11.2751,11.2751,11.0798,11.1055,82800.0],["2004-05-18",11.0644,11.2494,11.049,11.2494,80200.0],["2004-05-19",11.2956,11.3316,11.0747,11.1261,107200.0],["2004-05-20",11.1774,11.3059,11.1261,11.2494,71500.0],["2004-05-21",11.2905,11.3316,11.1826,11.2648,74800.0],["2004-05-24",11.3162,11.4447,11.2545,11.4395,63700.0],["2004-05-25",11.4087,11.6657,11.4087,11.6657,80000.0],["2004-05-26",11.64,11.7016,11.5577,11.6348,48500.0],["2004-05-27",11.6348,11.7068,11.5423,11.6502,64100.0],["2004-05-28",11.6657,11.7068,11.5886,11.6143,31400.0],["2004-06-01",11.6759,11.7171,11.5937,11.6502,78700.0],["2004-06-02",11.753,11.7839,11.6914,11.7273,39900.0],["2004-06-03",11.6914,11.6914,11.5115,11.5115,52000.0],["2004-06-04",11.5886,11.64,11.455,11.5732,88900.0],["2004-06-07",11.6297,11.7941,11.5629,11.7941,72300.0],["2004-06-08",11.717,11.7684,11.6657,11.717,32400.0],["2004-06-09",11.6914,11.7222,11.568,11.5937,89800.0],["2004-06-10",11.5732,11.7582,11.5732,11.753,115200.0],["2004-06-14",11.6914,11.7684,11.6657,11.6657,84000.0],["2004-06-15",11.7427,11.9534,11.7427,11.9226,96600.0],["2004-06-16",11.9329,12.0511,11.9329,12.046,73200.0],["2004-06-17",12.046,12.0511,11.9226,12.0511,58400.0],["2004-06-18",12.0562,12.0871,11.974,12.0254,141100.0],["2004-06-21",12.0203,12.0768,11.9689,12.0614,86700.0],["2004-06-22",12.0254,12.0665,11.8712,12.0614,119400.0],["2004-06-23",12.0254,12.0562,11.7684,12.0562,109200.0],["2004-06-24",12.0562,12.1025,12.0254,12.0305,75400.0],["2004-06-25",11.9997,12.0922,11.8455,12.0254,122900.0],["2004-06-28",12.0408,12.0871,11.9637,12.0562,142500.0],["2004-06-29",12.0614,12.3286,12.0614,12.2515,204400.0],["2004-06-30",12.2515,12.4365,12.2258,12.4005,131800.0],["2004-07-01",12.3594,12.4108,12.2669,12.2823,89900.0],["2004-07-02",12.2823,12.3954,12.231,12.3235,37800.0],["2004-07-06",12.2566,12.2875,12.1282,12.1539,82800.0],["2004-07-07",12.1796,12.2978,12.1487,12.1539,57400.0],["2004-07-08",12.159,12.2258,12.0871,12.0871,70800.0],["2004-07-09",12.1128,12.1744,12.0305,12.1539,94100.0],["2004-07-12",12.1282,12.308,12.1076,12.2207,73900.0],["2004-07-13",12.2412,12.2823,12.1025,12.1025,38700.0],["2004-07-14",12.0614,12.2155,12.0408,12.1847,52900.0],["2004-07-15",12.1539,12.2567,12.1539,12.195,57900.0],["2004-07-16",12.195,12.3183,12.1693,12.3183,65600.0],["2004-07-19",12.2926,12.3851,12.2104,12.2823,66200.0],["2004-07-20",12.3594,12.4982,12.3389,12.493,60600.0],["2004-07-21",12.4982,12.5701,12.0819,12.0922,104500.0],["2004-07-22",12.0511,12.1693,11.974,11.9997,122900.0],["2004-07-23",11.9483,12.0151,11.7839,11.7839,69900.0],["2004-07-26",11.8352,11.9175,11.6657,11.7119,61800.0],["2004-07-27",11.7222,12.0459,11.7222,12.0254,87300.0],["2004-07-28",11.974,12.1025,11.9483,12.0768,65200.0],["2004-07-29",12.1282,12.2155,12.0665,12.2155,49100.0],["2004-07-30",12.2155,12.2978,12.123,12.1642,89100.0],["2004-08-02",12.1385,12.2412,12.0408,12.1898,70900.0],["2004-08-03",12.1539,12.1539,11.8866,11.9072,161500.0],["2004-08-04",11.8661,12.0768,11.789,11.9432,109100.0],["2004-08-05",11.9483,12.0203,11.8198,11.8712,90900.0],["2004-08-06",11.8198,11.938,11.753,11.753,81400.0],["2004-08-09",11.753,11.8558,11.753,11.8558,84600.0],["2004-08-10",11.8558,12.0716,11.8558,12.0716,59300.0],["2004-08-11",12.0254,12.1641,11.8969,12.1282,70800.0],["2004-08-12",12.1826,12.1826,11.9545,12.0063,79300.0],["2004-08-13",12.053,12.1048,11.9908,12.0271,71800.0],["2004-08-16",12.0426,12.2552,12.0426,12.2137,66800.0],["2004-08-17",12.1982,12.2811,12.0426,12.0686,68000.0],["2004-08-18",12.0012,12.136,11.9701,12.11,106400.0],["2004-08-19",12.0789,12.1567,12.0737,12.0945,88700.0],["2004-08-20",12.053,12.1411,12.053,12.11,95400.0],["2004-08-23",12.1619,12.2241,12.0323,12.0323,78200.0],["2004-08-24",12.0841,12.1048,11.996,12.1048,52000.0],["2004-08-25",12.0686,12.1722,12.0323,12.1619,66700.0],["2004-08-26",12.1774,12.1774,12.0634,12.1048,37900.0],["2004-08-27",12.1308,12.2189,12.11,12.2189,47700.0],["2004-08-30",12.167,12.1982,12.0634,12.1308,47300.0],["2004-08-31",12.0686,12.2448,12.0478,12.2345,73900.0],["2004-09-01",12.2344,12.3381,12.1826,12.3329,203700.0],["2004-09-02",12.3381,12.3381,12.2293,12.3122,110600.0],["2004-09-03",12.3122,12.3174,12.1463,12.1567,114400.0],["2004-09-07",12.1567,12.1826,12.0945,12.1411,92900.0],["2004-09-08",12.1048,12.1619,12.0426,12.0426,107900.0],["2004-09-09",12.0426,12.1982,12.0426,12.193,132000.0],["2004-09-10",12.1308,12.2707,12.0789,12.2448,56900.0],["2004-09-13",12.2293,12.3381,12.2293,12.3018,83700.0],["2004-09-14",12.2604,12.3226,12.193,12.2656,78800.0],["2004-09-15",12.2759,12.2759,12.1515,12.2137,51100.0],["2004-09-16",12.2345,12.4418,12.2345,12.4418,75200.0],["2004-09-17",12.5196,12.5196,12.3329,12.4366,179300.0],["2004-09-20",12.3381,12.39,12.3226,12.3329,61600.0],["2004-09-21",12.3848,12.4107,12.3018,12.3796,68100.0],["2004-09-22",12.3278,12.3329,12.1774,12.2085,92200.0],["2004-09-23",12.1826,12.2344,12.1308,12.1308,82200.0],["2004-09-24",12.1826,12.2085,12.0997,12.0997,60200.0],["2004-09-27",12.0945,12.136,12.0063,12.0219,70200.0],["2004-09-28",12.0012,12.2345,12.0012,12.2345,106400.0],["2004-09-29",12.2344,12.3329,12.1982,12.3329,70900.0],["2004-09-30",12.3329,12.4159,12.2707,12.4159,65700.0],["2004-10-01",12.3381,12.5196,12.3381,12.4418,108700.0],["2004-10-04",12.4937,12.5196,12.4107,12.4418,46200.0],["2004-10-05",12.4159,12.4625,12.3537,12.3692,152600.0],["2004-10-06",12.2863,12.5299,12.2863,12.5299,143900.0],["2004-10-07",12.5196,12.5196,12.2915,12.2915,91700.0],["2004-10-08",12.2604,12.4263,12.2604,12.3692,81200.0],["2004-10-11",12.4003,12.4366,12.3485,12.3848,28600.0],["2004-10-12",12.3848,12.4418,12.3278,12.4263,49700.0],["2004-10-13",12.4418,12.4418,12.1774,12.2345,73800.0],["2004-10-14",12.2085,12.2552,12.1567,12.1878,47000.0],["2004-10-15",12.193,12.4159,12.1722,12.2396,87200.0],["2004-10-18",12.2085,12.3226,12.1982,12.2085,90800.0],["2004-10-19",12.2345,12.3174,12.2085,12.2915,76300.0],["2004-10-20",12.2085,12.3329,12.1774,12.2915,97300.0],["2004-10-21",12.3122,12.4366,12.2293,12.4366,130200.0],["2004-10-22",12.4677,12.4677,12.3226,12.3952,111200.0],["2004-10-25",12.3744,12.4522,12.2707,12.2707,115500.0],["2004-10-26",12.3174,12.587,12.2863,12.5403,105600.0],["2004-10-27",12.4781,12.7943,12.4781,12.7943,119100.0],["2004-10-28",12.7269,12.7477,12.6129,12.7477,74000.0],["2004-10-29",12.7269,12.7788,12.6647,12.6647,88200.0],["2004-11-01",12.701,12.9343,12.6595,12.9239,57800.0],["2004-11-02",12.8565,12.9291,12.7114,12.7529,131500.0],["2004-11-03",12.8306,13.0535,12.8306,13.0535,116000.0],["2004-11-04",13.0121,13.2661,12.9084,13.2661,130600.0],["2004-11-05",13.2713,13.4683,13.2194,13.4268,161400.0],["2004-11-08",13.4268,13.4268,12.9602,13.0121,123000.0],["2004-11-09",13.0069,13.1002,12.9602,13.0276,75400.0],["2004-11-10",12.9571,13.0668,12.9571,13.0093,86400.0],["2004-11-11",12.9623,13.2236,12.9518,13.2027,78100.0],["2004-11-12",13.2027,13.2602,13.0093,13.2497,84100.0],["2004-11-15",13.2759,13.302,12.9989,13.1504,99800.0],["2004-11-16",13.0982,13.1034,12.978,13.0146,67300.0],["2004-11-17",13.0302,13.2184,13.0302,13.1452,153200.0],["2004-11-18",13.0668,13.0982,12.9884,13.0302,71600.0],["2004-11-19",13.0198,13.0459,12.9152,12.9205,46000.0],["2004-11-22",12.9309,13.1818,12.9309,13.1609,117900.0],["2004-11-23",13.1661,13.302,13.0929,13.2497,80500.0],["2004-11-24",13.1975,13.3281,13.1452,13.2445,73100.0],["2004-11-26",13.255,13.3752,13.255,13.3125,10200.0],["2004-11-29",13.3543,13.3804,13.1609,13.3543,88700.0],["2004-11-30",13.3282,13.3804,13.1975,13.2759,66500.0],["2004-12-01",13.3281,13.3856,13.2393,13.3856,113500.0],["2004-12-02",13.2602,13.3125,13.1975,13.2445,89300.0],["2004-12-03",13.2759,13.3177,13.1713,13.2445,135400.0],["2004-12-06",13.1923,13.302,13.1191,13.2288,89300.0],["2004-12-07",13.2341,13.2341,13.0146,13.0146,107600.0],["2004-12-08",12.8839,13.1034,12.8839,13.0773,102100.0],["2004-12-09",12.9727,13.0146,12.8682,13.0146,92800.0],["2004-12-10",13.0668,13.2079,12.7846,13.1557,135800.0],["2004-12-13",13.1557,13.2497,13.0668,13.2132,79500.0],["2004-12-14",13.2236,13.302,13.1034,13.2184,109900.0],["2004-12-15",13.1975,13.3804,13.1766,13.3804,130400.0],["2004-12-16",13.3543,13.3804,13.2759,13.3334,72600.0],["2004-12-17",13.3229,13.3804,13.2968,13.3804,178000.0],["2004-12-20",13.3752,13.3804,13.2916,13.3647,129600.0],["2004-12-21",13.3543,13.4536,13.3386,13.417,90600.0],["2004-12-22",13.417,13.532,13.3804,13.417,59500.0],["2004-12-23",13.3804,13.464,13.3543,13.3543,35500.0],["2004-12-27",13.3438,13.3543,13.2027,13.2027,55500.0],["2004-12-28",13.2027,13.6679,13.2027,13.4275,68300.0],["2004-12-29",13.3543,13.4327,13.3125,13.3438,29600.0],["2004-12-30",13.3334,13.4379,13.3334,13.3543,26700.0],["2004-12-31",13.3543,13.4222,13.255,13.2759,43600.0],["2005-01-03",13.2497,13.3595,13.0511,13.0877,98300.0],["2005-01-04",13.0773,13.1923,13.0302,13.0302,100900.0],["2005-01-05",13.0302,13.0564,12.8891,12.9309,183200.0],["2005-01-06",12.9623,12.9884,12.8839,12.8839,75400.0],["2005-01-07",12.9936,13.0511,12.633,12.633,109000.0],["2005-01-10",12.6539,12.91,12.6539,12.8055,183400.0],["2005-01-11",12.7532,12.7584,12.5807,12.6382,87500.0],["2005-01-12",12.5964,12.7428,12.5755,12.7428,67100.0],["2005-01-13",12.7428,12.8787,12.6539,12.7271,113600.0],["2005-01-14",12.7532,12.9623,12.7271,12.9623,95000.0],["2005-01-18",12.9675,13.0511,12.91,13.0146,67600.0],["2005-01-19",12.9361,13.0093,12.8212,12.8264,79400.0],["2005-01-20",12.7532,12.9414,12.6696,12.7532,118100.0],["2005-01-21",12.7898,12.8734,12.6487,12.6853,82800.0],["2005-01-24",12.6853,12.8839,12.6487,12.8055,124800.0],["2005-01-25",12.5441,12.8891,12.5441,12.863,74700.0],["2005-01-26",12.91,13.0616,12.8734,13.0616,87600.0],["2005-01-27",13.0145,13.1295,12.9884,13.072,73700.0],["2005-01-28",13.0929,13.1191,12.8264,12.9571,57900.0],["2005-01-31",13.0407,13.3125,13.0407,13.2602,108300.0],["2005-02-01",13.2602,13.3961,13.1714,13.2288,103500.0],["2005-02-02",13.1766,13.2968,13.1139,13.2132,63300.0],["2005-02-03",13.2132,13.2393,13.0145,13.2236,61700.0],["2005-02-04",13.2602,13.4902,13.2602,13.4693,76200.0],["2005-02-07",13.485,13.5372,13.2759,13.3282,50900.0],["2005-02-08",13.302,13.4693,13.302,13.4588,69900.0],["2005-02-09",13.4588,13.464,13.3334,13.417,92300.0],["2005-02-10",13.4222,13.4902,13.3125,13.4066,101200.0],["2005-02-11",13.3776,13.6147,13.288,13.5251,95400.0],["2005-02-14",13.5146,13.5198,13.4197,13.4619,42200.0],["2005-02-15",13.4619,13.5673,13.4355,13.4513,53600.0],["2005-02-16",13.4197,13.5146,13.2933,13.4355,167300.0],["2005-02-17",13.4355,13.4566,13.2933,13.3091,74000.0],["2005-02-18",13.3196,13.3196,13.1721,13.2459,84600.0],["2005-02-22",13.1984,13.1984,12.8296,12.8296,109900.0],["2005-02-23",12.8718,12.9666,12.7506,12.8085,126700.0],["2005-02-24",12.7927,13.0298,12.6452,12.9824,82900.0],["2005-02-25",12.9877,13.3143,12.935,13.3143,80600.0],["2005-02-28",13.1984,13.367,13.0456,13.2142,136300.0],["2005-03-01",13.2511,13.4829,13.2353,13.3249,55200.0],["2005-03-02",13.3934,13.5409,13.2722,13.3038,52900.0],["2005-03-03",13.3828,13.4092,13.1826,13.2511,100900.0],["2005-03-04",13.2775,13.5356,13.2037,13.4882,70100.0],["2005-03-07",13.5409,13.7675,13.5251,13.5251,58900.0],["2005-03-08",13.4461,13.6252,13.4197,13.4619,88000.0],["2005-03-09",13.3828,13.4355,13.209,13.2142,66200.0],["2005-03-10",13.1615,13.288,13.1352,13.1615,91500.0],["2005-03-11",13.2248,13.2827,13.1299,13.2248,73400.0],["2005-03-14",13.3302,13.4092,13.2459,13.2669,109800.0],["2005-03-15",13.3828,13.641,13.2617,13.2722,92000.0],["2005-03-16",13.2775,13.2985,13.1721,13.1879,146200.0],["2005-03-17",13.2248,13.2406,13.1774,13.1774,98400.0],["2005-03-18",13.23,13.23,12.8507,13.072,296600.0],["2005-03-21",13.0246,13.0667,12.856,13.0035,100500.0],["2005-03-22",13.0035,13.014,12.7875,12.8243,167400.0],["2005-03-23",12.8033,12.8085,12.5767,12.6979,99000.0],["2005-03-24",12.719,12.8033,12.6136,12.6241,110200.0],["2005-03-28",12.719,12.7295,12.6294,12.6557,164800.0],["2005-03-29",12.6557,12.8033,12.4661,12.4871,168300.0],["2005-03-30",12.5504,12.8665,12.5504,12.856,126800.0],["2005-03-31",12.8454,12.9455,12.7032,12.7295,270600.0],["2005-04-01",12.7875,12.9719,12.7717,12.9297,154900.0],["2005-04-04",12.9824,13.1668,12.7506,13.0931,170600.0],["2005-04-05",13.0246,13.1352,13.0035,13.0614,183900.0],["2005-04-06",13.0351,13.1984,13.014,13.0667,140500.0],["2005-04-07",13.0667,13.1879,13.0088,13.1089,222900.0],["2005-04-08",13.1036,13.1721,12.9192,12.9613,169100.0],["2005-04-11",12.9613,13.0351,12.8718,12.9613,117500.0],["2005-04-12",12.9086,13.2195,12.8349,13.1932,130200.0],["2005-04-13",13.151,13.2248,12.9982,13.1932,177000.0],["2005-04-14",13.209,13.2353,12.8085,12.8191,185900.0],["2005-04-15",12.8296,13.1089,12.8296,12.935,194100.0],["2005-04-18",13.014,13.1194,12.9034,12.9613,285800.0],["2005-04-19",13.0456,13.3302,13.0404,13.3302,157500.0],["2005-04-20",13.3091,13.3143,12.9877,13.014,178200.0],["2005-04-21",13.1457,13.4671,13.0404,13.3565,192700.0],["2005-04-22",13.3038,13.3512,13.0983,13.3512,220100.0],["2005-04-25",13.346,13.3828,13.1194,13.2248,104300.0],["2005-04-26",13.2248,13.3618,13.0773,13.1984,148400.0],["2005-04-27",13.2037,13.4935,12.993,13.2459,157500.0],["2005-04-28",13.1141,13.2248,12.9613,13.0035,175400.0],["2005-04-29",13.0351,13.0404,12.3976,12.8928,283300.0],["2005-05-02",12.9086,13.1932,12.9086,13.1721,133300.0],["2005-05-03",13.0772,13.0983,12.8928,12.9245,182800.0],["2005-05-04",12.856,13.2564,12.8033,13.2564,198300.0],["2005-05-05",13.2353,13.3723,13.1615,13.1721,179900.0],["2005-05-06",13.2248,13.2775,13.1036,13.1563,76600.0],["2005-05-09",13.1563,13.3038,13.1194,13.3038,67500.0],["2005-05-10",13.2511,13.2511,13.0562,13.0667,143400.0],["2005-05-11",13.0983,13.151,12.9245,13.1194,158400.0],["2005-05-12",13.1167,13.2389,12.9892,13.0158,131300.0],["2005-05-13",13.0158,13.2921,12.9574,13.0158,200800.0],["2005-05-16",13.0211,13.2814,13.0211,13.1592,85800.0],["2005-05-17",13.1167,13.1486,12.968,13.1221,187900.0],["2005-05-18",13.1433,13.2761,13.0955,13.2549,191700.0],["2005-05-19",13.2018,13.2814,13.1221,13.2071,164600.0],["2005-05-20",13.2336,13.2336,13.0211,13.0317,121000.0],["2005-05-23",13.0902,13.1539,12.9892,13.0742,130600.0],["2005-05-24",13.0264,13.1327,12.9414,13.0636,129200.0],["2005-05-25",13.0211,13.1221,12.9095,13.0158,122400.0],["2005-05-26",13.0689,13.2708,13.0158,13.2177,124400.0],["2005-05-27",13.2177,13.3186,13.1539,13.2867,62200.0],["2005-05-31",13.2814,13.4143,13.2177,13.2708,82200.0],["2005-06-01",13.2655,13.6108,13.2655,13.5417,125100.0],["2005-06-02",13.5311,13.6161,13.4249,13.5524,109300.0],["2005-06-03",13.5417,13.7064,13.3133,13.3133,154200.0],["2005-06-06",13.3346,13.3771,13.2814,13.3452,102100.0],["2005-06-07",13.3824,13.5205,13.2814,13.3346,133900.0],["2005-06-08",13.3664,13.4992,13.2496,13.2655,81600.0],["2005-06-09",13.2708,13.3717,13.2017,13.3717,85400.0],["2005-06-10",13.4142,13.4567,13.3133,13.4142,146400.0],["2005-06-13",13.3717,13.5364,13.2814,13.5364,74900.0],["2005-06-14",13.5046,13.5736,13.4249,13.5417,122600.0],["2005-06-15",13.5099,13.5471,13.4036,13.5471,135400.0],["2005-06-16",13.5417,13.8339,13.5099,13.8339,142500.0],["2005-06-17",13.9721,13.9986,13.6427,13.6427,244000.0],["2005-06-20",13.6267,13.733,13.6267,13.6852,93900.0],["2005-06-21",13.7011,13.7861,13.5471,13.5524,112000.0],["2005-06-22",13.6321,13.7277,13.6321,13.6958,119400.0],["2005-06-23",13.6799,13.7171,13.5152,13.5471,134900.0],["2005-06-24",13.5258,13.6693,13.3771,13.5843,238400.0],["2005-06-27",13.6055,13.6214,13.4992,13.5364,541000.0],["2005-06-28",13.5842,13.6746,13.5258,13.6267,230500.0],["2005-06-29",13.6533,13.6586,13.5046,13.5683,146100.0],["2005-06-30",13.5949,13.6693,13.5152,13.5524,266700.0],["2005-07-01",13.5471,13.7224,13.5205,13.6161,300800.0],["2005-07-05",13.563,13.6267,13.4196,13.6267,347900.0],["2005-07-06",13.6002,13.7011,13.4142,13.5417,241500.0],["2005-07-07",13.4089,13.6958,13.2814,13.6958,346100.0],["2005-07-08",13.6746,13.9986,13.5842,13.9508,116500.0],["2005-07-11",13.9721,14.0464,13.8339,13.9189,122600.0],["2005-07-12",13.9136,14.0677,13.8658,14.0464,96200.0],["2005-07-13",13.9933,14.0199,13.8977,14.0039,85300.0],["2005-07-14",14.0783,14.0996,13.7064,13.7649,144200.0],["2005-07-15",13.7118,13.7968,13.6958,13.7596,189100.0],["2005-07-18",13.7383,13.8074,13.6533,13.7064,93100.0],["2005-07-19",13.7383,13.818,13.6267,13.6321,161000.0],["2005-07-20",13.5683,13.7808,13.5577,13.7808,241700.0],["2005-07-21",13.7383,13.8339,13.5577,13.563,128900.0],["2005-07-22",13.5577,13.8658,13.5258,13.8605,129100.0],["2005-07-25",13.8605,13.9402,13.6799,13.7702,96500.0],["2005-07-26",13.7596,13.9614,13.7489,13.8658,85600.0],["2005-07-27",13.8658,13.9189,13.7808,13.8711,59100.0],["2005-07-28",13.8818,14.2749,13.8658,14.2536,191800.0],["2005-07-29",14.2536,14.3174,14.0783,14.2271,127500.0],["2005-08-01",14.1952,14.3227,14.0518,14.0518,70900.0],["2005-08-02",14.0624,14.3121,14.0624,14.2855,82600.0],["2005-08-03",14.2324,14.3386,14.1686,14.2111,58700.0],["2005-08-04",14.1899,14.3174,14.0252,14.0252,125300.0],["2005-08-05",14.0252,14.0783,13.6639,13.7755,89000.0],["2005-08-08",13.7383,13.8871,13.6214,13.7277,126100.0],["2005-08-09",13.8605,14.1421,13.733,13.9083,107000.0],["2005-08-10",13.9721,14.1899,13.6374,14.0039,135300.0],["2005-08-11",14.0441,14.4082,14.0173,14.3921,142700.0],["2005-08-12",14.3868,14.3868,14.0334,14.2047,137600.0],["2005-08-15",14.2369,14.5581,14.1512,14.2904,120600.0],["2005-08-16",14.2904,14.2904,14.0495,14.0495,140700.0],["2005-08-17",14.028,14.1351,13.8299,14.0548,124100.0],["2005-08-18",14.0495,14.1672,13.8888,14.0655,155900.0],["2005-08-19",14.0334,14.194,13.9317,14.0869,98800.0],["2005-08-22",14.1191,14.194,14.0441,14.1405,109200.0],["2005-08-23",14.1405,14.1887,14.0548,14.1244,90700.0],["2005-08-24",14.103,14.269,14.0602,14.1405,101000.0],["2005-08-25",14.1619,14.1833,14.0495,14.0976,59600.0],["2005-08-26",14.0976,14.1833,14.0441,14.0762,184800.0],["2005-08-29",14.0923,14.2904,14.012,14.2904,116900.0],["2005-08-30",14.2315,14.4296,14.178,14.3707,117500.0],["2005-08-31",14.3707,14.6813,14.3493,14.6813,115500.0],["2005-09-01",14.7134,14.9061,14.6009,14.7509,96400.0],["2005-09-02",14.7402,14.8151,14.617,14.6813,91100.0],["2005-09-06",14.7241,14.8312,14.6545,14.8097,145600.0],["2005-09-07",14.7348,14.8312,14.6438,14.7509,179100.0],["2005-09-08",14.6705,14.7294,14.6063,14.692,136600.0],["2005-09-09",14.7134,14.8151,14.6384,14.7509,90400.0],["2005-09-12",14.7241,14.9918,14.6331,14.9329,112100.0],["2005-09-13",14.8633,14.9918,14.6331,14.6652,65200.0],["2005-09-14",14.6705,14.7241,14.5902,14.6277,65600.0],["2005-09-15",14.6331,14.8526,14.6331,14.7187,66900.0],["2005-09-16",14.8258,14.9597,14.6973,14.9597,257800.0],["2005-09-19",14.9061,14.9222,14.6759,14.6866,60300.0],["2005-09-20",14.6331,14.9971,14.6331,14.7294,117400.0],["2005-09-21",14.708,14.9008,14.5206,14.526,125600.0],["2005-09-22",14.5742,14.6224,14.3975,14.4671,85600.0],["2005-09-23",14.4885,14.6331,14.4082,14.5528,52600.0],["2005-09-26",14.6063,14.7134,14.4296,14.5313,72600.0],["2005-09-27",14.5688,14.7134,14.3921,14.5581,102300.0],["2005-09-28",14.617,14.7723,14.4189,14.6866,116800.0],["2005-09-29",14.7455,15.0293,14.4242,15.0293,77000.0],["2005-09-30",14.8954,14.949,14.4617,14.6652,152300.0],["2005-10-03",14.6652,14.9115,14.6652,14.7187,101400.0],["2005-10-04",14.7348,14.9168,14.4938,14.5474,158300.0],["2005-10-05",14.5367,14.5635,14.1351,14.1726,178700.0],["2005-10-06",14.1137,14.2476,13.7603,13.9531,173800.0],["2005-10-07",14.0387,14.2529,13.9745,14.1083,87000.0],["2005-10-10",14.1191,14.1191,13.8139,13.937,73900.0],["2005-10-11",14.012,14.0548,13.6639,13.6747,116700.0],["2005-10-12",13.6425,13.8513,13.5408,13.6907,148200.0],["2005-10-13",13.6211,13.8246,13.4819,13.6961,186100.0],["2005-10-14",13.8139,13.9745,13.6265,13.8674,118500.0],["2005-10-17",13.8674,13.9531,13.5997,13.7603,105400.0],["2005-10-18",13.6907,13.8674,13.5247,13.5515,86800.0],["2005-10-19",13.5194,13.9638,13.4926,13.9638,168700.0],["2005-10-20",13.8567,14.0013,13.4498,13.68,226400.0],["2005-10-21",13.6854,13.9638,13.6318,13.7817,103000.0],["2005-10-24",13.846,14.1512,13.8353,14.1458,75900.0],["2005-10-25",14.0869,14.0869,13.6372,14.0655,217700.0],["2005-10-26",14.0066,14.3761,13.921,14.0709,196300.0],["2005-10-27",14.0173,14.1458,13.8353,14.0655,202800.0],["2005-10-28",14.1351,14.5367,14.0548,14.4082,126300.0],["2005-10-31",14.3975,14.7187,14.3975,14.5956,160300.0],["2005-11-01",14.5153,14.5153,13.9477,14.1351,149900.0],["2005-11-02",14.1351,14.4778,14.1351,14.4778,154800.0],["2005-11-03",14.6705,14.7562,14.3654,14.3654,315700.0],["2005-11-04",14.3654,14.4028,13.9691,14.2583,227300.0],["2005-11-07",14.3065,14.4028,14.1405,14.3654,297100.0],["2005-11-08",14.269,14.3868,14.0976,14.1405,144800.0],["2005-11-09",14.194,14.435,14.0762,14.3172,157200.0],["2005-11-10",14.3468,14.5087,14.0285,14.5033,133000.0],["2005-11-11",14.4386,14.5087,14.3307,14.5087,111100.0],["2005-11-14",14.5033,14.5681,14.3307,14.4655,161300.0],["2005-11-15",14.4332,14.5573,14.2066,14.2066,220000.0],["2005-11-16",14.2605,14.39,14.2173,14.3792,154200.0],["2005-11-17",14.4763,14.676,14.4224,14.5303,153900.0],["2005-11-18",14.6868,14.6868,14.3576,14.3846,106400.0],["2005-11-21",14.3954,14.5842,14.3792,14.5195,102000.0],["2005-11-22",14.5141,14.6004,14.3792,14.5087,64500.0],["2005-11-23",14.4601,14.5627,14.3846,14.4817,64700.0],["2005-11-25",14.4494,14.5465,14.4062,14.5087,28400.0],["2005-11-28",14.5087,14.5087,14.1688,14.2012,103800.0],["2005-11-29",14.2551,14.4817,14.1742,14.2821,66200.0],["2005-11-30",14.2821,14.4494,14.2012,14.3954,141600.0],["2005-12-01",14.5735,14.7623,14.4332,14.6274,129600.0],["2005-12-02",14.6328,14.6328,14.4224,14.4871,103000.0],["2005-12-05",14.4709,14.5627,14.2497,14.3361,120300.0],["2005-12-06",14.444,14.6922,14.4278,14.5789,134800.0],["2005-12-07",14.5681,14.5896,14.2767,14.3792,67700.0],["2005-12-08",14.4062,14.5411,14.2659,14.4332,101400.0],["2005-12-09",14.4709,14.5627,14.363,14.5357,61300.0],["2005-12-12",14.5681,14.6112,14.363,14.4062,119500.0],["2005-12-13",14.3792,14.5843,14.3468,14.5141,68400.0],["2005-12-14",14.5411,14.7029,14.4386,14.6274,49200.0],["2005-12-15",14.6382,14.6382,14.2443,14.595,109600.0],["2005-12-16",14.6328,14.7029,14.4871,14.5573,297700.0],["2005-12-19",14.4871,14.5303,14.2389,14.3414,112400.0],["2005-12-20",14.3415,14.5249,14.3145,14.3954,50300.0],["2005-12-21",14.5411,14.5681,14.336,14.4548,126200.0],["2005-12-22",14.4062,14.5249,14.2713,14.4871,146600.0],["2005-12-23",14.5411,14.622,14.4817,14.4817,53800.0],["2005-12-27",14.5195,14.5303,14.1796,14.2227,112100.0],["2005-12-28",14.2281,14.3792,14.0771,14.2767,128200.0],["2005-12-29",14.3091,14.3684,14.2497,14.2767,99800.0],["2005-12-30",14.1958,14.2929,14.0501,14.2443,138900.0],["2006-01-03",14.3037,14.5519,14.131,14.5357,124200.0],["2006-01-04",14.622,14.6922,14.4332,14.5195,139900.0],["2006-01-05",14.5896,14.595,14.4278,14.5357,92300.0],["2006-01-06",14.6058,14.6328,14.4493,14.6166,80500.0],["2006-01-09",14.6166,14.7029,14.5303,14.5627,91300.0],["2006-01-10",14.5627,14.6706,14.4763,14.6004,95100.0],["2006-01-11",14.5681,14.6814,14.3253,14.4979,173800.0],["2006-01-12",14.4709,14.5249,14.417,14.5141,99900.0],["2006-01-13",14.5141,14.6328,14.4494,14.5303,111300.0],["2006-01-17",14.5681,14.6652,14.4709,14.6274,134100.0],["2006-01-18",14.622,14.8486,14.595,14.8486,129700.0],["2006-01-19",14.8756,14.9781,14.7623,14.881,88200.0],["2006-01-20",14.9889,14.9997,14.6274,14.7137,99300.0],["2006-01-23",14.7785,14.8864,14.6868,14.8432,102400.0],["2006-01-24",14.8918,15.0752,14.8162,15.0375,75600.0],["2006-01-25",15.0159,15.0213,14.6922,14.8918,120600.0],["2006-01-26",14.9673,15.086,14.8001,15.086,117100.0],["2006-01-27",15.167,15.4206,15.1238,15.2263,113400.0],["2006-01-30",15.1993,15.2371,14.881,14.9242,95700.0],["2006-01-31",14.8756,15.0375,14.7623,14.9188,123800.0],["2006-02-01",14.8648,14.9673,14.7245,14.8918,123500.0],["2006-02-02",14.8109,14.8109,14.417,14.5896,161000.0],["2006-02-03",14.5357,14.6058,14.4062,14.4224,173200.0],["2006-02-06",14.3954,14.622,14.3576,14.6166,95300.0],["2006-02-07",14.649,14.649,14.4278,14.4332,92800.0],["2006-02-08",14.4871,14.5896,14.3792,14.4548,114700.0],["2006-02-09",14.5141,14.6328,14.3145,14.3361,96400.0],["2006-02-10",14.2983,14.4763,14.1742,14.4224,118800.0],["2006-02-13",14.4577,14.5665,14.3,14.3435,80200.0],["2006-02-14",14.4033,14.5393,14.1859,14.4903,99300.0],["2006-02-15",14.474,14.6371,14.436,14.5991,74400.0],["2006-02-16",14.6535,14.7513,14.5393,14.6426,86000.0],["2006-02-17",14.5447,14.822,14.5175,14.7622,167600.0],["2006-02-21",14.7948,14.8709,14.61,14.7241,188800.0],["2006-02-22",14.7568,15.2298,14.7568,15.2244,127500.0],["2006-02-23",15.1918,15.2407,14.9688,15.0993,126700.0],["2006-02-24",15.1156,15.3657,15.0286,15.3331,125800.0],["2006-02-27",15.3331,15.7899,15.3331,15.7355,151800.0],["2006-02-28",15.6974,15.7681,15.3984,15.5071,116900.0],["2006-03-01",15.5071,15.6431,15.3059,15.6431,94300.0],["2006-03-02",15.6648,15.7409,15.5071,15.6539,112500.0],["2006-03-03",15.6376,15.7518,15.4473,15.5343,137600.0],["2006-03-06",15.5452,15.5452,15.1374,15.3331,107400.0],["2006-03-07",15.3494,15.3766,15.0993,15.1048,100900.0],["2006-03-08",15.0884,15.2787,14.9362,15.0939,141900.0],["2006-03-09",14.6806,15.0993,14.4903,14.5502,284500.0],["2006-03-10",14.5502,15.0232,14.474,15.0123,152600.0],["2006-03-13",15.0884,15.1374,14.871,14.9688,151800.0],["2006-03-14",14.9743,15.3059,14.8655,15.2788,132200.0],["2006-03-15",15.2788,15.3005,14.9199,15.0613,119700.0],["2006-03-16",15.1048,15.3331,15.0884,15.2244,152300.0],["2006-03-17",15.3222,15.3929,15.2026,15.3549,343800.0],["2006-03-20",15.3875,15.4962,15.2679,15.4419,211300.0],["2006-03-21",15.4092,15.4364,15.1428,15.2407,236700.0],["2006-03-22",15.17,15.2244,15.0939,15.2189,182900.0],["2006-03-23",15.1591,15.2081,14.8655,15.2081,125400.0],["2006-03-24",15.2081,15.2516,15.0721,15.2135,250300.0],["2006-03-27",15.1754,15.2787,15.0721,15.1374,133000.0],["2006-03-28",15.1374,15.3657,15.0884,15.2352,193600.0],["2006-03-29",15.2787,15.4854,15.2135,15.4201,182300.0],["2006-03-30",15.469,15.4908,15.3059,15.431,197700.0],["2006-03-31",15.4527,15.5125,15.1917,15.1972,234300.0],["2006-04-03",15.17,15.4527,15.1156,15.1428,245800.0],["2006-04-04",15.0993,15.6104,15.0613,15.4799,357200.0],["2006-04-05",15.4092,15.518,15.2842,15.344,143900.0],["2006-04-06",15.3114,15.3712,15.2189,15.257,168700.0],["2006-04-07",15.3331,15.4201,15.0178,15.1102,179100.0],["2006-04-10",15.0884,15.1809,14.909,15.0014,164800.0],["2006-04-11",14.9851,15.0504,14.7785,14.8057,104300.0],["2006-04-12",14.7894,14.958,14.7894,14.9036,89500.0],["2006-04-13",14.387,15.0286,14.387,14.8057,164200.0],["2006-04-17",14.7731,14.8601,14.6154,14.8057,200200.0],["2006-04-18",14.8329,15.1265,14.8003,15.1102,162300.0],["2006-04-19",15.0885,15.344,15.0667,15.2081,112100.0],["2006-04-20",15.17,15.3603,15.083,15.3168,138500.0],["2006-04-21",15.4691,15.4691,14.958,15.0341,137500.0],["2006-04-24",14.9253,15.0232,14.909,15.0014,126100.0],["2006-04-25",15.0123,15.0123,14.7459,14.8492,104800.0],["2006-04-26",14.8981,15.0613,14.8275,14.8383,92200.0],["2006-04-27",14.7078,15.2081,14.6807,14.9634,139700.0],["2006-04-28",14.8981,15.1319,14.8873,15.0721,109100.0],["2006-05-01",15.0884,15.431,15.083,15.2135,236100.0],["2006-05-02",15.2842,15.3223,15.1265,15.2516,154600.0],["2006-05-03",15.3331,15.6865,15.1646,15.5941,343700.0],["2006-05-04",15.6213,15.8497,15.5887,15.8116,248300.0],["2006-05-05",15.8932,16.0889,15.779,15.7899,201300.0],["2006-05-08",15.7464,16.0889,15.6757,15.8714,158900.0],["2006-05-09",15.817,15.8497,15.6865,15.8116,127800.0],["2006-05-10",15.7844,15.8497,15.5995,15.7029,128000.0],["2006-05-11",15.7439,15.7439,15.3935,15.5085,223000.0],["2006-05-12",15.4811,15.6344,15.3168,15.5577,212900.0],["2006-05-15",15.4975,15.6289,15.3113,15.5413,170300.0],["2006-05-16",15.5742,15.5742,15.2565,15.3332,148600.0],["2006-05-17",15.273,15.4154,15.1087,15.1854,150400.0],["2006-05-18",15.2401,15.3442,15.0649,15.0868,163900.0],["2006-05-19",15.0046,15.388,14.9882,15.3223,241500.0],["2006-05-22",15.3332,15.6618,15.2237,15.4866,264500.0],["2006-05-23",15.5961,15.6399,15.2073,15.2565,171000.0],["2006-05-24",15.2237,15.4811,14.9554,15.388,189500.0],["2006-05-25",15.5194,15.7384,15.4263,15.6563,182000.0],["2006-05-26",15.7439,15.7768,15.6125,15.6508,96600.0],["2006-05-30",15.5796,15.618,15.3223,15.3223,132700.0],["2006-05-31",15.4975,16.0177,15.4701,15.9411,526400.0],["2006-06-01",16.1163,16.2696,15.9684,16.1765,495900.0],["2006-06-02",16.3737,16.3956,16.0834,16.308,279400.0],["2006-06-05",16.2149,16.2861,15.848,15.8535,292300.0],["2006-06-06",15.9575,15.9794,15.6399,15.8808,234700.0],["2006-06-07",15.8918,16.067,15.7001,15.8425,380000.0],["2006-06-08",16.1546,16.2642,15.6892,16.193,420600.0],["2006-06-09",16.2368,16.3134,15.8863,15.9685,200100.0],["2006-06-12",16.0177,16.0999,15.7987,15.8151,220600.0],["2006-06-13",15.7165,16.0342,15.5851,15.6125,276300.0],["2006-06-14",15.607,15.7932,15.388,15.7549,253600.0],["2006-06-15",15.8644,16.2806,15.8096,16.1984,206500.0],["2006-06-16",16.1711,16.2915,15.9685,15.9904,711300.0],["2006-06-19",16.0013,16.0342,15.6344,15.8096,229700.0],["2006-06-20",15.8808,15.9739,15.6563,15.7494,188800.0],["2006-06-21",15.8042,16.0615,15.722,15.9356,188600.0],["2006-06-22",15.9411,16.0835,15.7658,15.9027,197600.0],["2006-06-23",15.9137,16.0232,15.7877,15.9137,172600.0],["2006-06-26",15.9246,16.2696,15.9246,16.2313,237600.0],["2006-06-27",16.2751,16.5873,16.1984,16.5106,411000.0],["2006-06-28",16.4996,16.7351,16.3901,16.7187,276200.0],["2006-06-29",16.7734,17.2115,16.7406,17.1075,462300.0],["2006-06-30",17.1458,17.1622,16.8775,17.1622,450800.0],["2006-07-03",17.1403,17.3375,17.0199,17.2663,148400.0],["2006-07-05",17.2115,17.5018,17.1294,17.4853,419800.0],["2006-07-06",17.573,17.7482,17.3649,17.5401,238200.0],["2006-07-07",17.4689,17.5784,16.8118,17.0089,443700.0],["2006-07-10",17.0308,17.3868,16.8392,17.2334,292700.0],["2006-07-11",17.217,17.6934,17.1951,17.677,321100.0],["2006-07-12",17.6113,17.688,17.332,17.3758,188600.0],["2006-07-13",17.2937,17.562,17.1787,17.217,270000.0],["2006-07-14",17.1568,17.4853,16.9815,17.332,210400.0],["2006-07-17",17.2389,17.4963,17.1842,17.332,249200.0],["2006-07-18",17.3649,17.6277,17.2992,17.5511,179500.0],["2006-07-19",17.5456,17.8139,17.5456,17.8084,193200.0],["2006-07-20",17.8906,17.9125,17.573,17.6223,216200.0],["2006-07-21",17.5675,17.8796,17.4415,17.8084,185300.0],["2006-07-24",17.8468,18.263,17.8468,18.2465,231800.0],["2006-07-25",18.1644,18.5094,18.137,18.1589,245900.0],["2006-07-26",18.0713,18.3889,17.9234,18.2027,176600.0],["2006-07-27",18.2849,18.3725,17.8687,17.9563,157800.0],["2006-07-28",18.0165,18.1972,17.9618,18.0877,207700.0],["2006-07-31",18.0111,18.1206,17.8084,18.033,135200.0],["2006-08-01",17.9508,18.1808,17.7153,18.1096,171600.0],["2006-08-02",18.1534,18.3068,18.0603,18.1918,157500.0],["2006-08-03",18.1206,18.3013,17.8084,18.1918,178400.0],["2006-08-04",18.3177,18.4327,18.126,18.1753,277500.0],["2006-08-07",18.0713,18.1261,17.8249,17.9563,200100.0],["2006-08-08",17.9563,18.2903,17.8632,17.907,203100.0],["2006-08-09",18.1589,18.2356,17.8632,17.9015,192500.0],["2006-08-10",17.8303,17.9015,17.5784,17.7482,142200.0],["2006-08-11",17.7565,17.8171,17.5415,17.762,145000.0],["2006-08-14",17.8667,18.2139,17.8667,17.9549,128800.0],["2006-08-15",18.043,18.4784,18.0375,18.4012,276700.0],["2006-08-16",18.4894,18.5721,18.302,18.3241,178300.0],["2006-08-17",18.2524,18.7044,18.2139,18.5996,240400.0],["2006-08-18",18.6823,18.6823,18.4453,18.5225,174500.0],["2006-08-21",18.4453,18.5115,18.3076,18.3682,144700.0],["2006-08-22",18.3406,18.4013,18.2469,18.3957,211300.0],["2006-08-23",18.4178,18.4178,17.9824,18.1037,267100.0],["2006-08-24",18.0981,18.1422,17.8612,18.0485,251800.0],["2006-08-25",17.9824,18.1808,17.9604,18.0926,130100.0],["2006-08-28",18.1588,18.6107,18.1312,18.506,183600.0],["2006-08-29",18.506,18.7154,18.4343,18.6162,172900.0],["2006-08-30",18.6823,18.7374,18.506,18.6713,130900.0],["2006-08-31",18.7099,18.7374,18.5611,18.5721,156600.0],["2006-09-01",18.6768,18.6988,18.539,18.539,95200.0],["2006-09-05",18.4949,18.8421,18.4674,18.798,255800.0],["2006-09-06",18.6658,18.7099,18.3241,18.3406,173900.0],["2006-09-07",18.2414,18.3847,17.9769,18.1643,185500.0],["2006-09-08",18.1643,18.2249,18.0761,18.1533,123500.0],["2006-09-11",18.0761,18.2084,17.8887,18.0816,122900.0],["2006-09-12",18.043,18.2855,17.9769,18.258,137500.0],["2006-09-13",18.2855,18.4949,18.1753,18.4894,161100.0],["2006-09-14",18.4343,18.5335,18.3572,18.4839,132300.0],["2006-09-15",18.5996,18.6492,18.3406,18.6437,574100.0],["2006-09-18",18.55,18.55,18.1477,18.2745,269700.0],["2006-09-19",18.1863,18.2469,17.8006,18.2139,419000.0],["2006-09-20",18.2745,18.517,18.2414,18.4398,157300.0],["2006-09-21",18.4453,18.4453,18.1367,18.2965,344100.0],["2006-09-22",18.2028,18.3572,17.9218,18.291,222900.0],["2006-09-25",18.2965,18.5501,18.1753,18.4343,145300.0],["2006-09-26",18.4343,18.5996,18.3682,18.4894,135100.0],["2006-09-27",18.4068,18.5831,18.3682,18.517,208300.0],["2006-09-28",18.5115,18.6107,18.3737,18.5004,116400.0],["2006-09-29",18.5005,18.6162,18.3572,18.3627,167500.0],["2006-10-02",18.3186,18.4894,18.1863,18.2249,159100.0],["2006-10-03",18.1643,18.528,18.0761,18.4508,167400.0],["2006-10-04",18.4178,18.8311,18.3461,18.8311,164200.0],["2006-10-05",18.7264,18.8421,18.4894,18.5996,339000.0],["2006-10-06",18.517,18.5831,18.3021,18.4729,120000.0],["2006-10-09",18.4068,18.5776,18.3351,18.5666,61800.0],["2006-10-10",18.517,18.5941,18.2469,18.4233,138400.0],["2006-10-11",18.4233,18.7044,18.3572,18.5996,204000.0],["2006-10-12",18.6437,19.0075,18.6217,18.9964,233300.0],["2006-10-13",19.024,19.1948,18.9689,19.1563,204500.0],["2006-10-16",19.1232,19.283,19.0791,19.2224,146600.0],["2006-10-17",19.1232,19.3877,19.1232,19.3877,190900.0],["2006-10-18",19.4869,19.6633,19.2775,19.4098,296800.0],["2006-10-19",19.2885,19.5365,19.2885,19.5255,313600.0],["2006-10-20",19.5806,19.5806,19.3491,19.4649,129300.0],["2006-10-23",19.3712,19.6247,19.294,19.5751,91000.0],["2006-10-24",19.4263,19.6522,19.3767,19.6082,108900.0],["2006-10-25",19.5475,19.9278,19.5475,19.8727,161000.0],["2006-10-26",19.9829,20.0986,19.8121,20.0986,181100.0],["2006-10-27",20.0821,20.2475,19.8286,19.8396,135300.0],["2006-10-30",19.757,19.9002,19.6137,19.7625,209500.0],["2006-10-31",19.8121,19.8617,19.5916,19.7735,82300.0],["2006-11-01",19.8286,19.9829,19.5365,19.5365,124300.0],["2006-11-02",19.4373,19.553,19.3161,19.3326,222000.0],["2006-11-03",19.3326,19.7239,19.3326,19.6192,149100.0],["2006-11-06",19.5586,19.9443,19.5586,19.8837,141500.0],["2006-11-07",20.0105,20.5561,19.9498,20.0986,234300.0],["2006-11-08",19.9884,20.4734,19.9884,20.4513,297600.0],["2006-11-09",20.4734,20.4734,20.2695,20.4403,279000.0],["2006-11-10",20.4017,20.512,20.286,20.4183,140200.0],["2006-11-13",20.4155,20.5097,20.3213,20.3656,211400.0],["2006-11-14",20.3878,20.6261,20.3545,20.6261,167800.0],["2006-11-15",20.5984,20.8533,20.5374,20.7591,210900.0],["2006-11-16",20.748,20.8866,20.6427,20.7369,224100.0],["2006-11-17",20.7369,20.7757,20.5873,20.7425,197800.0],["2006-11-20",20.6593,20.9143,20.5818,20.809,202600.0],["2006-11-21",20.6593,20.6593,20.2825,20.5263,312700.0],["2006-11-22",20.5319,20.5707,20.3102,20.3989,141200.0],["2006-11-24",20.3102,20.5208,20.3102,20.4598,71700.0],["2006-11-27",20.3767,20.4931,20.1273,20.1495,314700.0],["2006-11-28",20.1329,20.5651,20.1273,20.5263,182600.0],["2006-11-29",20.6039,20.9697,20.5596,20.9198,181800.0],["2006-11-30",20.881,20.9863,20.7369,20.8034,194300.0],["2006-12-01",20.7536,20.8201,20.3767,20.676,349400.0],["2006-12-04",20.6926,21.2689,20.6926,21.1913,260200.0],["2006-12-05",21.28,21.5903,21.2191,21.3188,248600.0],["2006-12-06",21.2634,21.3354,21.1858,21.2301,154500.0],["2006-12-07",21.3133,21.4075,21.1747,21.2855,165600.0],["2006-12-08",21.1969,21.3521,20.9641,21.1082,150200.0],["2006-12-11",21.1747,21.3188,21.0639,21.2191,135900.0],["2006-12-12",21.2301,21.3299,21.0583,21.3243,174600.0],["2006-12-13",21.3742,21.3908,21.2024,21.2689,150400.0],["2006-12-14",21.3243,21.5959,21.2246,21.2911,189700.0],["2006-12-15",21.2024,21.3908,21.2024,21.2246,391800.0],["2006-12-18",21.2357,21.3798,20.9974,21.0694,194800.0],["2006-12-19",20.9752,21.1969,20.9143,20.9586,261200.0],["2006-12-20",20.9808,21.341,20.9808,21.1027,228400.0],["2006-12-21",21.0916,21.3243,21.014,21.0916,151000.0],["2006-12-22",21.0473,21.1858,20.9032,21.1138,156200.0],["2006-12-26",21.0639,21.6014,21.0639,21.5571,208800.0],["2006-12-27",21.5238,21.8176,21.4019,21.5626,170300.0],["2006-12-28",21.5516,21.6624,21.4795,21.4961,128600.0],["2006-12-29",21.4463,21.4961,21.2301,21.2634,127700.0],["2007-01-03",21.2634,21.6735,21.1747,21.4186,244800.0],["2007-01-04",21.4019,21.6679,21.3243,21.5959,228100.0],["2007-01-05",21.4795,21.4795,20.8478,20.9087,255500.0],["2007-01-08",20.7813,20.9641,20.6206,20.9143,203200.0],["2007-01-09",20.9143,21.0861,20.5374,21.0306,295800.0],["2007-01-10",20.942,21.1692,20.809,20.8533,164200.0],["2007-01-11",20.8478,21.6014,20.8478,21.3964,335600.0],["2007-01-12",21.352,21.6236,21.2966,21.5793,180400.0],["2007-01-16",21.6291,21.8065,21.2966,21.3742,132700.0],["2007-01-17",21.2911,21.3299,21.1082,21.1581,161900.0],["2007-01-18",21.0971,21.1581,20.8921,20.9808,123300.0],["2007-01-19",20.9808,21.0473,20.7425,21.014,188300.0],["2007-01-22",20.9863,21.1082,20.7813,20.9974,161800.0],["2007-01-23",20.9143,21.5959,20.8311,21.5128,294000.0],["2007-01-24",21.5128,21.6014,21.3687,21.5349,195500.0],["2007-01-25",21.5017,21.5793,21.1082,21.2357,221900.0],["2007-01-26",21.2301,21.3077,20.9309,21.2634,140200.0],["2007-01-29",21.1913,21.4463,21.147,21.3798,192000.0],["2007-01-30",21.4186,21.7233,21.3853,21.7178,166700.0],["2007-01-31",21.7233,21.9616,21.5903,21.7511,223400.0],["2007-02-01",21.7899,22.0226,21.7899,21.9894,100900.0],["2007-02-02",22.0558,22.0614,21.6402,21.6901,205200.0],["2007-02-05",21.6181,21.7344,21.5072,21.5959,185000.0],["2007-02-06",21.6347,21.7843,21.6014,21.7621,131000.0],["2007-02-07",21.74,21.9339,21.6402,21.9339,120700.0],["2007-02-08",21.9561,21.9894,21.6956,21.8453,170300.0],["2007-02-09",21.8286,21.9672,21.4463,21.7233,151400.0],["2007-02-12",21.7233,21.7732,21.5903,21.7677,109700.0],["2007-02-13",21.8484,22.0713,21.7147,22.0713,129700.0],["2007-02-14",22.0657,22.2551,21.7315,21.7538,201100.0],["2007-02-15",21.7649,21.7649,21.5142,21.6145,100800.0],["2007-02-16",21.6201,21.776,21.2245,21.5253,183200.0],["2007-02-20",21.3471,21.7315,21.258,21.6702,135300.0],["2007-02-21",21.5643,21.6702,21.4863,21.6368,103700.0],["2007-02-22",21.5811,21.7816,21.4139,21.7816,141100.0],["2007-02-23",21.7259,21.7259,21.4306,21.4585,142600.0],["2007-02-26",21.4641,21.7705,21.258,21.6145,194700.0],["2007-02-27",21.3081,21.4752,20.751,20.8123,271900.0],["2007-02-28",20.556,21.2969,20.3054,20.6786,353700.0],["2007-03-01",20.3332,20.7677,20.1215,20.6285,306400.0],["2007-03-02",20.5003,20.6173,20.1828,20.2218,286300.0],["2007-03-05",19.999,20.3332,19.6647,19.8318,247000.0],["2007-03-06",19.9878,20.3945,19.7149,20.3276,366500.0],["2007-03-07",20.3165,20.5728,20.1939,20.3499,246200.0],["2007-03-08",20.4892,20.5895,20.2441,20.3499,230400.0],["2007-03-09",20.4613,20.5728,20.3276,20.4948,167900.0],["2007-03-12",20.4836,21.0964,20.4446,21.0128,240800.0],["2007-03-13",20.8736,21.0463,20.4836,20.5393,217000.0],["2007-03-14",20.4948,20.8903,20.3889,20.8012,221800.0],["2007-03-15",21.2078,21.2078,20.7287,21.1688,221500.0],["2007-03-16",21.1465,21.219,20.8903,20.9126,327800.0],["2007-03-19",21.0017,21.4084,21.0017,21.4084,214500.0],["2007-03-20",21.3471,21.5309,21.1243,21.5309,272700.0],["2007-03-21",21.5811,21.9264,21.3972,21.8652,185800.0],["2007-03-22",21.9487,21.9487,21.6423,21.7538,161500.0],["2007-03-23",21.7537,21.7705,21.5866,21.7036,183300.0],["2007-03-26",21.6702,21.7092,21.3694,21.7036,178700.0],["2007-03-27",21.6423,21.6702,21.2858,21.5922,170500.0],["2007-03-28",21.5031,21.7092,21.4028,21.6089,372400.0],["2007-03-29",21.7148,21.776,21.4474,21.776,173100.0],["2007-03-30",21.7983,21.9264,21.4139,21.6535,214200.0],["2007-04-02",21.7203,21.893,21.62,21.893,108800.0],["2007-04-03",21.9376,21.971,21.7816,21.8039,229500.0],["2007-04-04",21.8429,21.8429,21.5922,21.7315,188900.0],["2007-04-05",21.659,21.7593,21.4808,21.7148,136500.0],["2007-04-09",21.698,21.7593,21.5309,21.62,140000.0],["2007-04-10",21.5643,21.8763,21.5253,21.8763,122600.0],["2007-04-11",21.8652,21.8652,21.5978,21.6869,186800.0],["2007-04-12",21.6033,21.7983,21.4641,21.7983,154200.0],["2007-04-13",21.7705,21.7927,21.5031,21.7092,364200.0],["2007-04-16",21.7816,21.8874,21.4474,21.6145,188100.0],["2007-04-17",21.6702,21.7259,21.3582,21.6033,210600.0],["2007-04-18",21.4864,21.5421,21.3415,21.3638,125800.0],["2007-04-19",21.1855,21.3638,21.0853,21.2412,128900.0],["2007-04-20",21.8262,21.8262,21.4641,21.6479,143600.0],["2007-04-23",21.5699,21.7872,21.5699,21.7482,108500.0],["2007-04-24",21.7482,21.7537,21.4975,21.7036,162400.0],["2007-04-25",21.7816,22.1549,21.7371,22.0769,170100.0],["2007-04-26",22.0713,22.088,21.8986,21.9654,121300.0],["2007-04-27",21.8819,21.9933,21.5811,21.8874,130800.0],["2007-04-30",21.971,21.9822,21.063,21.1075,225000.0],["2007-05-01",21.141,21.5086,20.8513,21.1633,338400.0],["2007-05-02",21.2134,21.7816,21.1855,21.737,239900.0],["2007-05-03",21.6702,21.7816,21.3916,21.4362,220400.0],["2007-05-04",21.5309,21.7593,21.4641,21.7315,179000.0],["2007-05-07",21.7593,21.8485,21.698,21.776,121000.0],["2007-05-08",21.6646,21.6646,21.2858,21.4808,184000.0],["2007-05-09",21.4474,21.62,21.3081,21.4696,176200.0],["2007-05-10",21.3749,21.4251,20.868,20.868,278300.0],["2007-05-11",21.0053,21.2686,21.0053,21.2518,117400.0],["2007-05-14",21.2798,21.4255,20.9324,21.0781,157400.0],["2007-05-15",21.1005,21.6552,21.0277,21.5656,430400.0],["2007-05-16",21.6552,21.9746,21.616,21.8793,328500.0],["2007-05-17",21.8793,21.8793,21.5263,21.6048,215400.0],["2007-05-18",21.6832,22.0362,21.5319,21.9129,204800.0],["2007-05-21",21.8401,22.1315,21.7673,21.9858,135900.0],["2007-05-22",21.8961,21.997,21.7281,21.8793,147200.0],["2007-05-23",21.9354,21.997,21.6552,21.7785,207200.0],["2007-05-24",21.7953,21.8793,21.1229,21.179,277300.0],["2007-05-25",21.291,21.3751,20.9436,21.1061,130500.0],["2007-05-29",21.2126,21.7337,21.2126,21.644,255500.0],["2007-05-30",21.5151,21.8457,21.3358,21.8009,384900.0],["2007-05-31",21.8513,21.8513,21.3807,21.3807,371300.0],["2007-06-01",21.3751,21.5151,21.1565,21.3358,465700.0],["2007-06-04",21.319,21.5824,21.0893,21.5263,161800.0],["2007-06-05",21.3863,21.4367,20.7419,20.8932,267400.0],["2007-06-06",20.8148,20.882,20.5907,20.7756,239800.0],["2007-06-07",20.6355,20.6355,19.7166,19.9015,348300.0],["2007-06-08",19.8343,20.148,19.8231,20.0864,194600.0],["2007-06-11",19.9687,20.0976,19.8231,19.8903,210200.0],["2007-06-12",19.7838,19.8623,19.3916,19.4309,182200.0],["2007-06-13",19.4869,19.7222,19.3916,19.6046,251900.0],["2007-06-14",19.6045,19.8119,19.5989,19.7446,417800.0],["2007-06-15",20.2433,21.4143,20.0696,20.6075,601600.0],["2007-06-18",20.6019,20.6859,20.2321,20.2937,131500.0],["2007-06-19",20.1873,20.2489,19.9968,20.1424,236700.0],["2007-06-20",20.1144,20.1368,19.4028,19.4589,270300.0],["2007-06-21",19.3188,19.6045,19.1731,19.4253,276000.0],["2007-06-22",19.3524,19.5037,18.7417,19.1003,587300.0],["2007-06-25",19.0218,19.1731,18.6913,18.9154,281900.0],["2007-06-26",19.0218,19.2236,18.7641,18.7753,259000.0],["2007-06-27",18.6128,19.1507,18.5456,19.1059,156900.0],["2007-06-28",19.1451,19.3132,18.9994,19.1675,230400.0],["2007-06-29",19.2684,19.4813,18.9154,18.9434,258500.0],["2007-07-02",19.0331,19.1731,18.921,19.1283,146100.0],["2007-07-03",19.1115,19.1115,18.7305,18.8594,82500.0],["2007-07-05",18.8369,18.8706,18.159,18.54,265300.0],["2007-07-06",18.5456,18.5456,18.1814,18.2094,241200.0],["2007-07-09",18.2711,18.6353,18.1534,18.456,239000.0],["2007-07-10",18.3159,18.3719,18.0245,18.0413,226300.0],["2007-07-11",18.0974,18.1926,17.8957,17.9853,215100.0],["2007-07-12",18.1198,18.2094,18.0245,18.1366,137000.0],["2007-07-13",18.0637,18.4952,18.0637,18.4167,230800.0],["2007-07-16",18.2935,18.4279,18.0301,18.0806,164100.0],["2007-07-17",18.0918,18.2374,17.9237,17.9237,159700.0],["2007-07-18",17.9293,18.1086,17.7892,18.0974,187300.0],["2007-07-19",18.1478,18.2318,18.0357,18.1758,114300.0],["2007-07-20",18.1366,18.4055,18.1254,18.1702,414700.0],["2007-07-23",18.187,18.2767,18.131,18.1758,187400.0],["2007-07-24",17.9573,18.0694,17.1617,17.2177,283300.0],["2007-07-25",17.2849,17.4979,17.1953,17.453,286200.0],["2007-07-26",17.0608,17.313,16.5902,16.8927,456900.0],["2007-07-27",16.7247,16.9152,16.2428,16.3941,522100.0],["2007-07-30",17.0328,17.75,16.8087,17.5539,608500.0],["2007-07-31",17.722,17.9685,17.4138,17.4138,460900.0],["2007-08-01",17.3634,17.8396,17.2569,17.6379,495300.0],["2007-08-02",17.778,17.8676,17.4866,17.7164,346800.0],["2007-08-03",17.5427,17.7332,16.6518,16.7247,477300.0],["2007-08-06",17.2121,17.2121,16.0299,16.8367,482300.0],["2007-08-07",16.6406,16.6966,14.8197,15.9515,1039200.0],["2007-08-08",16.1083,16.4445,15.6601,16.2204,909600.0],["2007-08-09",15.817,16.3829,15.3968,16.0019,1145300.0],["2007-08-10",15.6993,17.3354,15.5873,17.0104,688400.0],["2007-08-13",17.0979,17.1994,16.5223,16.5844,394100.0],["2007-08-14",16.7254,16.8044,16.2909,16.3812,488200.0],["2007-08-15",16.2402,16.6521,16.1894,16.3361,535900.0],["2007-08-16",16.2345,16.5674,15.7549,16.4038,631700.0],["2007-08-17",17.38,17.4139,16.4433,16.4546,482200.0],["2007-08-20",16.4941,16.5223,15.9862,16.511,225200.0],["2007-08-21",16.4038,16.8834,16.4038,16.6577,132300.0],["2007-08-22",16.8722,16.8722,16.3135,16.6521,284900.0],["2007-08-23",16.7649,16.8439,16.4377,16.6352,157600.0],["2007-08-24",16.6126,16.7085,16.3869,16.7085,169000.0],["2007-08-27",16.6634,16.7649,16.4659,16.511,203600.0],["2007-08-28",16.4264,16.59,15.9524,16.0201,275800.0],["2007-08-29",16.1668,16.4997,15.9242,16.4602,180200.0],["2007-08-30",16.2514,16.7029,16.2007,16.4997,292700.0],["2007-08-31",16.7593,16.8439,16.3304,16.3699,234200.0],["2007-09-04",16.3304,16.6352,15.9806,16.4264,601500.0],["2007-09-05",16.3812,16.3869,16.0934,16.1555,430200.0],["2007-09-06",16.2402,16.2853,15.9919,16.2345,218400.0],["2007-09-07",15.9693,16.0822,15.8057,16.0822,352100.0],["2007-09-10",16.1499,16.2797,16.0144,16.1273,455900.0],["2007-09-11",16.1781,16.353,16.0032,16.2966,329400.0],["2007-09-12",16.3022,16.4997,16.2458,16.3587,244500.0],["2007-09-13",16.4884,16.6013,16.3643,16.432,281400.0],["2007-09-14",16.3756,16.5167,16.2514,16.4997,256700.0],["2007-09-17",16.4489,16.4489,16.1724,16.3417,329800.0],["2007-09-18",16.3982,16.9004,16.3361,16.8891,342400.0],["2007-09-19",17.0979,17.2107,16.8326,16.9681,318000.0],["2007-09-20",16.9117,17.0471,16.5787,16.8327,349800.0],["2007-09-21",16.985,17.1148,16.5505,16.6239,473300.0],["2007-09-24",16.6521,16.6859,16.3869,16.4884,312000.0],["2007-09-25",16.4546,16.5562,16.2684,16.3474,395000.0],["2007-09-26",16.3643,16.5844,16.3135,16.3361,233500.0],["2007-09-27",16.3925,16.4602,16.1329,16.2119,364900.0],["2007-09-28",16.2232,16.3248,15.8959,15.9637,273900.0],["2007-10-01",16.0201,16.5787,16.0201,16.4207,182300.0],["2007-10-02",16.4772,16.5167,16.1612,16.2514,213100.0],["2007-10-03",16.1837,16.5505,16.1329,16.5505,244800.0],["2007-10-04",16.6464,16.7198,16.3643,16.4094,211100.0],["2007-10-05",16.59,16.8891,16.2797,16.7932,374100.0],["2007-10-08",16.8101,16.827,16.5054,16.5392,143800.0],["2007-10-09",16.59,16.6521,16.2571,16.5505,301600.0],["2007-10-10",16.5505,16.6069,16.3361,16.4151,238200.0],["2007-10-11",16.4376,16.6746,16.2289,16.4376,268300.0],["2007-10-12",16.3643,16.6239,16.3643,16.5505,158200.0],["2007-10-15",16.5279,16.59,16.1724,16.3699,320700.0],["2007-10-16",16.3587,16.4489,15.9298,15.9298,216100.0],["2007-10-17",16.0822,16.1104,15.7379,15.9637,304400.0],["2007-10-18",15.9129,16.195,15.8847,16.0709,270200.0],["2007-10-19",16.0427,16.0427,15.642,15.642,318900.0],["2007-10-22",15.4671,16.0088,15.3994,15.8564,243200.0],["2007-10-23",16.0144,16.0144,15.6307,15.8,469000.0],["2007-10-24",15.7549,16.0088,15.6307,15.8959,309400.0],["2007-10-25",15.9298,15.9975,15.5292,15.8226,217600.0],["2007-10-26",16.0144,16.2514,15.8339,16.2458,154700.0],["2007-10-29",16.2684,16.4941,16.0878,16.274,210200.0],["2007-10-30",16.2345,16.3869,16.0934,16.3248,187900.0],["2007-10-31",16.4546,16.9173,16.3248,16.7932,314100.0],["2007-11-01",16.59,16.6577,15.9693,16.0427,385100.0],["2007-11-02",16.1668,16.2063,15.6702,15.9637,221000.0],["2007-11-05",15.6984,16.0483,15.6928,15.8339,221000.0],["2007-11-06",15.9467,16.0088,15.4784,15.8847,159400.0],["2007-11-07",16.1273,16.1273,15.0156,15.0156,297900.0],["2007-11-08",15.1624,15.7718,15.1398,15.7323,395400.0],["2007-11-09",15.5799,16.0314,15.5066,15.9467,431300.0],["2007-11-12",15.958,16.3981,15.8959,15.9919,297600.0],["2007-11-13",16.2335,16.5406,16.1084,16.5121,358600.0],["2007-11-14",16.4041,16.6315,16.1027,16.171,254800.0],["2007-11-15",16.0516,16.461,16.0118,16.37,292700.0],["2007-11-16",16.4041,16.4723,16.0629,16.4155,405300.0],["2007-11-19",16.279,16.4098,16.0686,16.3472,266000.0],["2007-11-20",16.3074,16.3472,15.972,16.3472,259600.0],["2007-11-21",16.2676,16.4951,16.1312,16.2051,264300.0],["2007-11-23",16.3586,16.5292,16.1482,16.4894,92900.0],["2007-11-26",16.478,16.478,16.0629,16.1141,229900.0],["2007-11-27",16.1198,16.3245,15.9947,16.2108,277300.0],["2007-11-28",16.4382,16.5178,16.3302,16.5178,174700.0],["2007-11-29",16.5178,16.5406,16.2392,16.3472,300500.0],["2007-11-30",16.5463,16.6372,16.3416,16.4439,212200.0],["2007-12-03",16.5008,16.7453,16.2733,16.677,233500.0],["2007-12-04",16.4894,17.0637,16.4894,16.8647,253600.0],["2007-12-05",17.0864,17.456,17.0864,17.3594,290100.0],["2007-12-06",17.2968,17.547,17.1603,17.5413,182300.0],["2007-12-07",17.5584,17.6095,17.1262,17.2968,152200.0],["2007-12-10",17.3366,17.348,17.0694,17.1831,120300.0],["2007-12-11",17.2854,17.3878,16.7908,16.8249,188700.0],["2007-12-12",17.1547,17.3423,16.7282,17.0011,160600.0],["2007-12-13",16.8362,17.0523,16.7453,17.0182,139100.0],["2007-12-14",16.8306,16.8988,16.5804,16.6088,144600.0],["2007-12-17",16.5406,16.6145,16.3984,16.4212,132800.0],["2007-12-18",16.5633,16.7908,16.4212,16.7908,177300.0],["2007-12-19",16.7055,17.1945,16.7055,17.1035,219300.0],["2007-12-20",17.2456,17.4503,16.7339,17.0637,183300.0],["2007-12-21",17.365,17.3707,17.0352,17.3707,523500.0],["2007-12-24",17.257,17.5072,17.1547,17.4844,68500.0],["2007-12-26",17.456,17.5015,17.3252,17.3992,117400.0],["2007-12-27",17.3935,17.4617,16.8362,16.8647,121500.0],["2007-12-28",16.9215,17.0978,16.8419,16.8988,102800.0],["2007-12-31",16.8988,17.0523,16.5349,16.9272,203700.0],["2008-01-02",16.8306,17.0011,16.569,16.8476,223700.0],["2008-01-03",16.8647,16.9443,16.5292,16.5292,169100.0],["2008-01-04",16.3416,16.4723,16.2108,16.4098,304000.0],["2008-01-07",16.5633,17.0068,16.4667,16.8249,271800.0],["2008-01-08",16.8988,16.9898,16.6941,16.7225,401600.0],["2008-01-09",16.6543,16.9727,16.4496,16.967,248300.0],["2008-01-10",16.8021,17.3309,16.8021,17.2286,336000.0],["2008-01-11",17.0807,17.1717,16.8078,16.8249,277300.0],["2008-01-14",16.9613,16.9954,16.7282,16.8704,170800.0],["2008-01-15",16.6884,16.7111,16.37,16.5121,338400.0],["2008-01-16",16.4268,16.9158,16.4212,16.6543,292700.0],["2008-01-17",16.6543,16.751,16.0288,16.0516,298900.0],["2008-01-18",16.2676,16.2676,15.4944,15.6877,468100.0],["2008-01-22",15.1816,15.8355,14.9542,15.4943,360500.0],["2008-01-23",15.1873,16.0118,15.0906,16.0004,403600.0],["2008-01-24",16.0686,16.0686,15.4318,15.6763,450900.0],["2008-01-25",15.8071,16.4212,15.6592,15.7786,349400.0],["2008-01-28",15.8071,16.0914,15.7104,16.0175,198400.0],["2008-01-29",16.0857,16.2506,16.0345,16.1255,135900.0],["2008-01-30",16.08,16.4951,16.0004,16.0004,210400.0],["2008-01-31",15.7843,16.4212,15.7388,16.2335,289600.0],["2008-02-01",16.2676,16.6713,16.2222,16.6315,231000.0],["2008-02-04",16.6031,17.0353,16.4325,16.9841,271300.0],["2008-02-05",16.7111,16.7907,16.1823,16.1994,311100.0],["2008-02-06",16.3586,16.4951,16.0914,16.2051,255700.0],["2008-02-07",16.08,16.3529,15.9777,16.3472,228400.0],["2008-02-08",16.2733,16.478,16.1425,16.2108,229300.0],["2008-02-11",16.2222,16.2449,16.0231,16.1369,198300.0],["2008-02-12",16.188,16.5121,16.1084,16.3017,183500.0],["2008-02-13",16.3963,16.614,16.3676,16.5338,156200.0],["2008-02-14",16.5395,16.5853,16.0755,16.1843,133400.0],["2008-02-15",16.0869,16.1098,15.8749,16.0354,158400.0],["2008-02-19",16.2187,16.276,15.8921,15.9265,198500.0],["2008-02-20",15.6974,16.0124,15.6974,15.9552,259600.0],["2008-02-21",16.0812,16.1442,15.4109,15.451,282100.0],["2008-02-22",15.4567,15.5198,15.1817,15.451,246800.0],["2008-02-25",15.4224,15.5541,15.2505,15.3479,245400.0],["2008-02-26",15.3422,15.8062,15.325,15.7031,320600.0],["2008-02-27",15.6171,15.8749,15.6171,15.6744,317500.0],["2008-02-28",15.05,15.6687,15.05,15.2677,288900.0],["2008-02-29",15.2906,15.2906,14.5974,14.6604,477100.0],["2008-03-03",14.6948,14.8552,14.5974,14.7979,463200.0],["2008-03-04",14.6719,14.9125,14.4542,14.8208,559900.0],["2008-03-05",14.8437,14.9297,14.6031,14.8323,454300.0],["2008-03-06",14.712,14.8323,14.4026,14.4312,358900.0],["2008-03-07",14.9297,15.2734,14.7979,15.1703,685900.0],["2008-03-10",15.1932,15.5026,15.0958,15.2218,426200.0],["2008-03-11",15.5656,15.6744,15.1817,15.577,529600.0],["2008-03-12",15.577,15.6401,15.2505,15.2505,284200.0],["2008-03-13",15.0844,15.8406,15.0844,15.8234,584300.0],["2008-03-14",15.9322,15.9838,15.4052,15.6916,487200.0],["2008-03-17",15.2849,15.9781,15.2849,15.7604,304500.0],["2008-03-18",16.0984,16.0984,15.4968,15.9151,383800.0],["2008-03-19",16.001,16.2416,15.5427,15.5427,229000.0],["2008-03-20",15.5484,16.064,15.5484,15.8864,662100.0],["2008-03-24",15.9552,16.127,15.8062,15.8692,251900.0],["2008-03-25",15.9093,16.1098,15.8291,15.9036,222900.0],["2008-03-26",15.8234,15.9322,15.5942,15.6687,289800.0],["2008-03-27",15.7375,16.1442,15.5713,15.7718,244800.0],["2008-03-28",15.7661,16.0124,15.6343,15.6802,214600.0],["2008-03-31",15.6744,16.19,15.5369,16.0182,365900.0],["2008-04-01",16.1442,16.402,16.0525,16.402,218600.0],["2008-04-02",16.4879,16.5452,16.2817,16.4135,165100.0],["2008-04-03",16.3275,16.4879,16.1728,16.2817,167500.0],["2008-04-04",16.3046,16.3676,15.9838,16.0296,196300.0],["2008-04-07",16.1557,16.5452,16.0239,16.3447,121900.0],["2008-04-08",16.1786,16.6369,16.1442,16.6254,222300.0],["2008-04-09",16.6885,16.8145,16.2531,16.3218,217300.0],["2008-04-10",16.3161,16.5567,16.213,16.4593,194000.0],["2008-04-11",16.276,16.3447,16.0755,16.0926,113900.0],["2008-04-14",16.0583,16.2416,16.001,16.1557,109700.0],["2008-04-15",16.2531,16.6369,16.2244,16.5338,159300.0],["2008-04-16",16.6827,17.1812,16.6484,17.1697,189700.0],["2008-04-17",17.1353,17.1353,16.7858,16.9119,129500.0],["2008-04-18",17.0437,17.2155,16.889,17.0207,219500.0],["2008-04-21",17.0608,17.0608,16.5567,16.6885,218500.0],["2008-04-22",16.6025,16.6713,16.2645,16.4994,305600.0],["2008-04-23",16.5624,16.7687,16.3676,16.5567,221800.0],["2008-04-24",16.5796,17.0551,16.3562,16.7859,267800.0],["2008-04-25",16.9234,17.0379,16.7114,16.9749,270000.0],["2008-04-28",16.9176,17.0952,16.7572,16.8603,168800.0],["2008-04-29",16.826,16.8718,16.6254,16.6484,147000.0],["2008-04-30",16.6655,16.826,16.4536,16.5395,154100.0],["2008-05-01",16.5624,17.4561,16.5624,17.4332,331600.0],["2008-05-02",17.5306,17.9259,17.3759,17.502,346100.0],["2008-05-05",17.5421,17.5994,16.677,16.7859,533400.0],["2008-05-06",16.7916,17.0035,16.5567,16.9233,161700.0],["2008-05-07",16.9463,16.952,16.5796,16.5968,246900.0],["2008-05-08",16.6025,17.0322,16.5567,16.8317,366300.0],["2008-05-09",16.5682,17.164,16.5682,17.0207,227600.0],["2008-05-12",17.015,17.4046,16.8947,17.29,324400.0],["2008-05-13",17.4026,17.8816,17.3218,17.72,322900.0],["2008-05-14",17.6854,17.9163,17.6854,17.7777,198700.0],["2008-05-15",17.7546,17.922,17.72,17.8643,349500.0],["2008-05-16",17.9971,18.1587,17.7777,17.8586,356000.0],["2008-05-19",17.8874,18.0375,17.7546,17.922,238500.0],["2008-05-20",17.8701,18.0317,17.7142,17.847,154300.0],["2008-05-21",17.7546,18.1125,17.7546,17.9278,194000.0],["2008-05-22",17.974,18.1414,17.9278,17.974,184300.0],["2008-05-23",17.9509,18.0144,17.7893,17.8355,175600.0],["2008-05-27",17.8874,18.2106,17.8874,18.0375,170900.0],["2008-05-28",18.1125,18.1356,17.8701,17.9393,122600.0],["2008-05-29",17.8989,18.3203,17.8989,18.0375,208700.0],["2008-05-30",18.0375,18.0837,17.847,17.9971,194400.0],["2008-06-02",17.9798,18.0952,17.7604,17.9451,164500.0],["2008-06-03",18.0259,18.0259,17.4949,17.6508,276100.0],["2008-06-04",17.5815,17.7316,17.4949,17.7316,287800.0],["2008-06-05",17.72,17.8643,17.6277,17.8643,232300.0],["2008-06-06",17.7142,17.7662,17.443,17.443,218700.0],["2008-06-09",17.4487,17.5469,17.3333,17.466,155700.0],["2008-06-10",17.3621,17.5873,17.2987,17.5295,159500.0],["2008-06-11",17.4487,17.5411,17.2121,17.2121,155300.0],["2008-06-12",17.316,17.4776,17.2756,17.3737,145800.0],["2008-06-13",17.5411,17.6046,17.2294,17.4314,135200.0],["2008-06-16",17.3333,17.5526,17.3333,17.5353,103600.0],["2008-06-17",17.5526,17.6854,17.4141,17.5295,112100.0],["2008-06-18",17.5122,17.8412,17.443,17.8008,264200.0],["2008-06-19",17.7777,18.0202,17.7142,17.8643,129100.0],["2008-06-20",17.8124,17.9509,17.4603,17.6103,406500.0],["2008-06-23",17.6854,17.9913,17.6681,17.7604,115100.0],["2008-06-24",17.6161,17.6161,17.2525,17.3564,238600.0],["2008-06-25",17.3679,17.6969,17.3679,17.6046,200500.0],["2008-06-26",17.4314,17.6681,17.2236,17.2813,224300.0],["2008-06-27",17.264,17.3391,16.8484,16.8484,436000.0],["2008-06-30",16.8484,17.3506,16.7272,17.1601,239000.0],["2008-07-01",17.0101,17.3564,16.8946,17.1948,242400.0],["2008-07-02",17.1717,17.2063,16.935,17.0678,232000.0],["2008-07-03",17.1774,17.2467,16.7619,16.8831,138900.0],["2008-07-07",16.9754,16.9754,16.329,16.4964,176400.0],["2008-07-08",16.5483,16.9293,16.4444,16.8369,253300.0],["2008-07-09",16.8773,17.0505,16.86,16.9466,204700.0],["2008-07-10",16.9004,17.1717,16.9004,17.0158,167900.0],["2008-07-11",16.9004,17.1486,16.7965,17.0966,225000.0],["2008-07-14",17.2063,17.2121,16.7619,16.8484,146400.0],["2008-07-15",16.6984,17.0389,16.6811,16.7907,165600.0],["2008-07-16",16.808,16.9004,16.5656,16.7099,136300.0],["2008-07-17",16.7561,16.7561,16.1385,16.2712,271100.0],["2008-07-18",16.2943,16.4213,15.9942,16.0692,266200.0],["2008-07-21",16.0981,16.1962,15.948,16.1385,219500.0],["2008-07-22",16.0865,16.4329,16.0461,16.3059,277400.0],["2008-07-23",16.277,16.5021,16.2078,16.3463,183500.0],["2008-07-24",16.3636,16.6176,16.2712,16.4559,144100.0],["2008-07-25",16.6291,16.6291,16.277,16.2828,198400.0],["2008-07-28",16.1385,16.3347,16.1327,16.2482,155600.0],["2008-07-29",16.3463,16.6926,16.3463,16.5079,247100.0],["2008-07-30",16.4617,16.8196,16.3463,16.808,177000.0],["2008-07-31",16.6464,16.8658,16.5021,16.6811,184700.0],["2008-08-01",16.6926,16.7619,16.3347,16.4098,188400.0],["2008-08-04",16.3694,16.5079,16.2193,16.3578,98900.0],["2008-08-05",16.5079,16.6637,16.3174,16.5887,221100.0],["2008-08-06",16.4098,16.6868,16.3463,16.5021,267600.0],["2008-08-07",16.3636,16.3925,15.948,15.9711,270800.0],["2008-08-08",15.9711,16.404,15.9076,16.3059,202700.0],["2008-08-11",16.2712,17.0158,16.202,16.9985,330300.0],["2008-08-12",16.9523,17.0851,16.8138,17.0043,209500.0],["2008-08-13",17.077,17.2748,17.0014,17.1584,176600.0],["2008-08-14",17.0421,17.3038,16.9316,17.1468,204900.0],["2008-08-15",17.1468,17.4143,16.9199,17.17,205200.0],["2008-08-18",17.2166,17.3562,17.0305,17.141,144300.0],["2008-08-19",17.0014,17.3213,17.0014,17.234,104500.0],["2008-08-20",17.1991,17.3736,17.1003,17.3096,119300.0],["2008-08-21",17.2282,17.3853,17.0828,17.2166,132300.0],["2008-08-22",17.2806,17.4027,17.1642,17.3155,120800.0],["2008-08-25",17.3096,17.3329,17.0363,17.1991,140900.0],["2008-08-26",17.1991,17.426,17.1293,17.2747,171800.0],["2008-08-27",17.2631,17.8506,17.1642,17.6528,239000.0],["2008-08-28",17.6528,17.8273,17.5656,17.7342,205300.0],["2008-08-29",17.6877,17.7401,17.5714,17.6528,141600.0],["2008-09-02",17.7982,17.9436,17.1526,17.5539,182400.0],["2008-09-03",17.5132,17.5598,17.234,17.3213,267800.0],["2008-09-04",17.298,17.3271,16.8385,16.9548,219000.0],["2008-09-05",17.0014,17.013,16.443,16.728,146800.0],["2008-09-08",16.8734,17.4492,16.8094,17.3911,334200.0],["2008-09-09",17.4027,17.7459,17.3504,17.5307,402800.0],["2008-09-10",17.6237,18.0541,17.6179,17.9204,349000.0],["2008-09-11",17.9262,18.0309,17.4609,17.9495,287600.0],["2008-09-12",17.8797,18.0949,17.7808,17.9553,245300.0],["2008-09-15",17.583,17.9553,17.4841,17.519,154700.0],["2008-09-16",17.4841,18.0309,17.1584,17.9378,371600.0],["2008-09-17",18.2577,18.2577,17.0886,17.0886,296600.0],["2008-09-18",17.2515,18.153,17.1119,18.0425,409700.0],["2008-09-19",18.6125,19.3628,18.2054,18.5544,844600.0],["2008-09-22",18.6823,18.6823,17.932,18.0309,208000.0],["2008-09-23",17.996,18.1705,17.8738,17.996,174700.0],["2008-09-24",18.0541,18.06,17.6296,17.7633,131800.0],["2008-09-25",17.7168,18.2984,17.6645,18.0076,253200.0],["2008-09-26",17.6877,18.2461,17.6237,18.1821,156200.0],["2008-09-29",17.7982,18.0076,17.2166,17.234,309300.0],["2008-09-30",17.3562,17.7168,16.7338,17.6005,347700.0],["2008-10-01",17.4609,17.8564,17.2922,17.7808,307600.0],["2008-10-02",17.6935,17.7401,17.298,17.298,278300.0],["2008-10-03",17.4609,17.9029,17.1119,17.17,312100.0],["2008-10-06",16.8269,17.1526,16.0475,16.8734,381600.0],["2008-10-07",17.1003,17.1119,16.0882,16.0998,356600.0],["2008-10-08",15.6694,16.1754,15.1518,15.5996,534400.0],["2008-10-09",15.7625,15.8323,14.1979,14.1979,445400.0],["2008-10-10",13.9187,14.2095,12.482,13.7267,905400.0],["2008-10-13",13.9129,15.5473,13.9129,15.5473,209500.0],["2008-10-14",16.0068,16.1696,14.7621,15.5182,283900.0],["2008-10-15",15.0296,15.2216,13.7616,13.7733,700700.0],["2008-10-16",13.7791,14.5992,13.1567,14.5352,468800.0],["2008-10-17",14.3724,14.9831,13.9012,14.3084,433700.0],["2008-10-20",14.4654,15.396,14.1106,15.396,291000.0],["2008-10-21",15.2216,15.2739,14.6515,14.7155,298900.0],["2008-10-22",14.3956,14.7155,13.9012,14.3026,209400.0],["2008-10-23",14.4073,14.9307,13.7093,14.6806,297200.0],["2008-10-24",13.5464,14.4305,13.5464,14.0699,285000.0],["2008-10-27",13.814,14.035,13.2498,13.2498,291000.0],["2008-10-28",13.5173,14.7562,13.2905,14.7213,374300.0],["2008-10-29",14.9249,15.303,14.5178,14.8435,363200.0],["2008-10-30",15.1169,15.1343,14.4887,14.9773,481900.0],["2008-10-31",14.8784,15.3553,14.5469,15.1925,506400.0],["2008-11-03",15.111,15.3495,15.0122,15.175,308900.0],["2008-11-04",15.5066,15.6112,14.826,15.1692,406600.0],["2008-11-05",14.9715,15.3553,14.7097,14.7795,368400.0],["2008-11-06",14.7737,14.9889,14.3607,14.5992,286900.0],["2008-11-07",14.7272,15.2216,14.5992,15.0587,258000.0],["2008-11-10",15.3204,15.5822,14.541,14.7621,259800.0],["2008-11-11",14.6108,15.0471,14.4829,14.5585,311000.0],["2008-11-12",14.3491,14.3782,13.8256,13.8489,378700.0],["2008-11-13",14.0456,15.2141,13.6815,15.2141,482600.0],["2008-11-14",14.9205,15.22,14.1924,14.2746,251300.0],["2008-11-17",14.1748,14.8207,14.0749,14.4919,329600.0],["2008-11-18",14.5095,14.7502,13.7461,14.4038,419700.0],["2008-11-19",14.3568,14.9499,13.9693,13.9986,246900.0],["2008-11-20",13.8577,14.2746,12.9299,13.0885,518000.0],["2008-11-21",13.3292,13.9927,12.3956,13.9399,645800.0],["2008-11-24",14.3216,14.6621,13.6228,14.3627,319600.0],["2008-11-25",14.4919,14.6739,13.9986,14.6739,315000.0],["2008-11-26",14.2335,15.0145,14.1454,14.991,307000.0],["2008-11-28",14.7385,15.2082,14.7032,15.2082,104000.0],["2008-12-01",14.5095,15.1495,14.0867,14.1395,374100.0],["2008-12-02",14.4331,14.7267,13.934,14.5565,498800.0],["2008-12-03",14.3098,14.9616,13.8577,14.7032,403400.0],["2008-12-04",14.5506,14.7796,14.0104,14.3862,464300.0],["2008-12-05",14.1043,14.6445,13.8107,14.6093,451300.0],["2008-12-08",14.6504,15.0321,14.2041,14.3979,426900.0],["2008-12-09",14.2335,14.7209,13.8518,13.9399,343600.0],["2008-12-10",14.1395,14.2746,13.7579,13.9575,324200.0],["2008-12-11",13.8459,14.1748,13.476,13.6933,387000.0],["2008-12-12",13.4232,14.2335,13.3527,14.2041,377000.0],["2008-12-15",14.2335,14.3685,13.6052,13.8577,250700.0],["2008-12-16",14.0573,14.4331,13.8342,14.3862,412700.0],["2008-12-17",14.2452,14.4977,14.0867,14.2746,261000.0],["2008-12-18",14.2217,14.6034,14.0397,14.1865,185300.0],["2008-12-19",14.3392,14.9088,14.2629,14.4508,609000.0],["2008-12-22",14.4684,14.5388,14.1748,14.533,284700.0],["2008-12-23",14.6387,14.762,14.1513,14.257,245800.0],["2008-12-24",14.0984,14.3862,14.0984,14.2863,115500.0],["2008-12-26",14.3509,14.5623,14.2981,14.5388,130700.0],["2008-12-29",14.4801,14.5153,14.1102,14.2687,230000.0],["2008-12-30",14.4684,14.5976,14.3744,14.5976,248800.0],["2008-12-31",14.6856,14.8207,14.533,14.8089,364500.0],["2009-01-02",14.7678,14.9616,14.6739,14.8559,178100.0],["2009-01-05",14.9029,15.0027,14.6504,14.8853,233200.0],["2009-01-06",14.9734,15.1965,14.8618,14.9968,288200.0],["2009-01-07",14.7737,14.8207,14.4273,14.6093,245400.0],["2009-01-08",14.5447,14.8559,14.486,14.7913,203700.0],["2009-01-09",14.6563,14.6621,14.2805,14.4801,318100.0],["2009-01-12",14.4508,14.5682,14.2805,14.4742,289600.0],["2009-01-13",14.4919,14.6269,14.3568,14.5858,212500.0],["2009-01-14",14.2746,14.5799,14.1806,14.3744,242100.0],["2009-01-15",14.4331,14.668,14.1102,14.5565,269800.0],["2009-01-16",14.6856,14.8735,14.4331,14.7326,304400.0],["2009-01-20",14.5565,14.7796,14.3216,14.3627,308300.0],["2009-01-21",14.5388,14.6387,14.0984,14.5917,224100.0],["2009-01-22",14.3274,14.5917,14.075,14.4684,203500.0],["2009-01-23",14.1806,14.5858,14.1454,14.5095,166900.0],["2009-01-26",14.5623,14.9264,14.3685,14.7972,290500.0],["2009-01-27",14.9557,15.0556,14.6152,14.9264,239600.0],["2009-01-28",15.2258,15.308,14.9792,15.1906,192400.0],["2009-01-29",14.9499,15.3844,14.9205,15.1495,198400.0],["2009-01-30",15.2728,15.4783,15.0379,15.126,284000.0],["2009-02-02",14.9675,15.2493,14.8794,15.1436,381800.0],["2009-02-03",15.2024,15.2669,14.7326,14.8559,394500.0],["2009-02-04",14.8383,15.1965,14.7678,14.9675,292200.0],["2009-02-05",14.8911,15.355,14.8266,15.2082,250500.0],["2009-02-06",15.1613,15.4901,14.9792,15.3961,180300.0],["2009-02-09",15.2963,15.3668,14.9851,15.1319,203400.0],["2009-02-10",15.0967,15.1847,14.5271,14.6093,361200.0],["2009-02-11",14.8078,14.8078,14.476,14.5708,151700.0],["2009-02-12",14.2804,14.4937,14.073,14.4523,244500.0],["2009-02-13",14.5115,14.5826,14.2508,14.3456,203400.0],["2009-02-17",14.073,14.239,13.8479,13.8479,246300.0],["2009-02-18",13.9367,13.9664,13.4094,13.4805,257000.0],["2009-02-19",13.4983,13.6227,13.3383,13.3738,176900.0],["2009-02-20",13.1842,13.2909,12.568,12.7872,373700.0],["2009-02-23",12.7991,12.9353,12.4672,12.5443,262200.0],["2009-02-24",12.722,12.8939,12.4672,12.7931,382700.0],["2009-02-25",12.728,12.882,12.485,12.645,284400.0],["2009-02-26",12.7279,12.7991,12.3724,12.3902,190900.0],["2009-02-27",12.171,12.3961,11.4658,11.5488,1061700.0],["2009-03-02",11.3829,11.5132,10.9148,10.9444,565700.0],["2009-03-03",11.0984,11.1518,10.7251,10.7548,530500.0],["2009-03-04",10.8555,11.0036,10.4703,10.7251,539100.0],["2009-03-05",10.577,10.6363,10.2215,10.2392,651300.0],["2009-03-06",10.34,10.5829,10.1207,10.3874,559400.0],["2009-03-09",10.3163,10.5355,10.2452,10.417,950700.0],["2009-03-10",10.66,10.7429,10.5177,10.6422,412000.0],["2009-03-11",10.6659,10.7311,10.4407,10.5177,300200.0],["2009-03-12",10.4526,10.8318,10.2926,10.7607,333500.0],["2009-03-13",10.7903,11.0925,10.7607,11.0807,324300.0],["2009-03-16",11.1873,11.5606,11.1518,11.2347,375000.0],["2009-03-17",11.2584,11.6495,11.2051,11.6021,412200.0],["2009-03-18",11.4421,11.8628,11.3769,11.7917,495900.0],["2009-03-19",11.9339,12.171,11.8451,12.088,279300.0],["2009-03-20",12.1236,12.3428,11.9636,11.9695,348600.0],["2009-03-23",12.2006,12.645,11.9873,12.645,506100.0],["2009-03-24",12.485,12.6154,12.3783,12.4613,380400.0],["2009-03-25",12.562,13.0539,12.5502,12.8583,423500.0],["2009-03-26",13.0183,13.202,12.8346,13.1605,323400.0],["2009-03-27",12.9294,13.0953,12.6865,12.7102,274000.0],["2009-03-30",12.3843,12.5739,12.2658,12.4257,363600.0],["2009-03-31",12.5561,12.7576,12.325,12.485,236100.0],["2009-04-01",12.3487,12.5265,12.2065,12.4317,328500.0],["2009-04-02",12.6746,12.7457,12.5028,12.5383,302300.0],["2009-04-03",12.485,12.6035,12.2717,12.4672,339700.0],["2009-04-06",12.325,12.4672,12.1947,12.3724,464900.0],["2009-04-07",12.2124,12.4139,12.165,12.165,482600.0],["2009-04-08",12.2717,12.408,12.2421,12.408,405900.0],["2009-04-09",12.6746,12.7754,12.5265,12.7754,407400.0],["2009-04-13",12.7754,12.7754,12.3606,12.5857,269100.0],["2009-04-14",12.408,12.4909,12.3369,12.3665,342700.0],["2009-04-15",12.2421,12.4909,12.2421,12.4909,339400.0],["2009-04-16",12.5976,12.805,12.4732,12.7043,200600.0],["2009-04-17",12.6746,12.7754,12.5383,12.5798,439900.0],["2009-04-20",12.4198,12.4969,12.3428,12.4435,422700.0],["2009-04-21",12.4257,12.568,12.3606,12.4969,282500.0],["2009-04-22",12.3428,12.4969,12.2658,12.2776,240800.0],["2009-04-23",12.2539,12.4257,11.8984,12.0228,381900.0],["2009-04-24",12.1354,12.1354,11.8036,11.8747,585100.0],["2009-04-27",11.7858,11.9813,11.7147,11.8806,574700.0],["2009-04-28",11.7858,12.0584,11.7858,11.8925,733100.0],["2009-04-29",11.9636,12.171,11.8747,12.0821,654800.0],["2009-04-30",12.2243,12.3191,11.9517,11.9754,302300.0],["2009-05-01",11.9754,12.0702,11.8865,12.0169,267800.0],["2009-05-04",12.0287,12.2124,12.011,12.1413,327700.0],["2009-05-05",12.088,12.165,11.7147,11.7384,320000.0],["2009-05-06",11.8213,11.8925,11.4599,11.5073,332700.0],["2009-05-07",11.6436,11.8214,11.5369,11.7325,392800.0],["2009-05-08",11.9873,12.2776,11.9102,12.088,441800.0],["2009-05-11",11.8865,12.088,11.8865,11.9991,282800.0],["2009-05-12",12.0228,12.0228,11.7325,11.928,443500.0],["2009-05-13",11.8848,11.9748,11.6989,11.7109,345200.0],["2009-05-14",11.7289,11.8309,11.573,11.7709,376500.0],["2009-05-15",11.7529,11.7529,11.3691,11.4111,342600.0],["2009-05-18",11.531,11.8189,11.4891,11.7949,445500.0],["2009-05-19",11.8129,12.1787,11.7229,12.0407,480400.0],["2009-05-20",12.1007,12.1127,11.8728,11.8848,366400.0],["2009-05-21",11.7409,12.0048,11.693,11.7469,383000.0],["2009-05-22",11.7949,12.0467,11.651,11.8009,321000.0],["2009-05-26",11.7169,12.5205,11.6989,12.4365,454500.0],["2009-05-27",12.3945,12.4305,12.0407,12.0587,315000.0],["2009-05-28",12.1847,12.6824,12.0467,12.4785,429700.0],["2009-05-29",12.4785,12.6464,12.2446,12.4605,390300.0],["2009-06-01",12.6584,13.1201,12.6284,13.0841,332400.0],["2009-06-02",13.0601,13.1801,12.8622,13.1441,459800.0],["2009-06-03",13.0661,13.1201,12.8143,13.0182,224800.0],["2009-06-04",13.0601,13.198,13.0242,13.1261,211400.0],["2009-06-05",13.216,13.216,12.9162,13.0781,208100.0],["2009-06-08",13.0181,13.222,12.9462,13.1201,149200.0],["2009-06-09",13.1501,13.246,12.9222,12.9942,154800.0],["2009-06-10",13.1561,13.1561,12.7003,12.8982,200600.0],["2009-06-11",12.9582,13.1201,12.8383,12.9342,220000.0],["2009-06-12",12.8203,13.24,12.7483,13.228,240400.0],["2009-06-15",13.1681,13.1681,12.7903,12.9282,258300.0],["2009-06-16",13.0781,13.1201,12.8023,12.8682,196800.0],["2009-06-17",12.8383,13.0901,12.7843,13.0601,232600.0],["2009-06-18",13.0182,13.234,12.9282,13.1561,161800.0],["2009-06-19",13.306,13.3839,12.8982,12.9582,354900.0],["2009-06-22",12.8263,13.1141,12.7663,12.9642,208200.0],["2009-06-23",13.0182,13.0541,12.6524,12.7063,172300.0],["2009-06-24",12.8323,12.8443,12.6224,12.7303,282000.0],["2009-06-25",12.6704,13.0601,12.6224,12.9342,201700.0],["2009-06-26",12.8982,13.0961,12.7723,13.0961,454200.0],["2009-06-29",13.0961,13.306,12.9762,13.252,158300.0],["2009-06-30",13.222,13.324,13.0781,13.318,349600.0],["2009-07-01",13.312,13.7677,13.312,13.6358,207100.0],["2009-07-02",13.4799,13.4919,13.1861,13.234,228100.0],["2009-07-06",13.198,13.4499,13.1801,13.4199,131200.0],["2009-07-07",13.4679,13.5638,13.186,13.306,314300.0],["2009-07-08",13.3,13.4319,13.1081,13.24,213300.0],["2009-07-09",13.3659,13.4199,13.0841,13.1561,168700.0],["2009-07-10",13.1201,13.192,12.9702,13.0182,171000.0],["2009-07-13",13.0781,13.3599,12.9402,13.348,323900.0],["2009-07-14",13.3779,13.4679,13.1801,13.4319,166700.0],["2009-07-15",13.5758,13.7257,13.4259,13.6358,230600.0],["2009-07-16",13.6418,13.7077,13.4799,13.6837,167400.0],["2009-07-17",13.7017,13.7197,13.6118,13.6718,179900.0],["2009-07-20",13.7017,13.7197,13.4619,13.6957,142200.0],["2009-07-21",13.7917,13.8397,13.6718,13.7557,153900.0],["2009-07-22",13.6778,13.8816,13.6058,13.6778,280700.0],["2009-07-23",13.6778,14.2234,13.6298,14.0136,267000.0],["2009-07-24",13.9536,14.3194,13.9416,14.3014,124600.0],["2009-07-27",14.2234,14.3314,14.1035,14.3314,123400.0],["2009-07-28",14.2054,14.4153,14.1695,14.4093,173300.0],["2009-07-29",14.2534,14.4093,14.2234,14.3673,98900.0],["2009-07-30",14.5053,14.943,14.4093,14.853,196300.0],["2009-07-31",14.7931,14.7931,14.5173,14.5232,236300.0],["2009-08-03",14.6911,14.889,14.4753,14.8351,217200.0],["2009-08-04",14.6971,14.8051,14.5472,14.6252,177500.0],["2009-08-05",14.5892,14.8231,14.4753,14.6791,236900.0],["2009-08-06",14.6912,14.6912,14.4093,14.5053,157400.0],["2009-08-07",14.6911,15.0329,14.5652,14.8291,183700.0],["2009-08-10",14.7211,15.2668,14.7151,15.2428,212100.0],["2009-08-11",15.1109,15.2068,14.985,15.1289,152600.0],["2009-08-12",15.1829,15.5306,15.1349,15.4047,258500.0],["2009-08-13",15.5851,15.6698,15.1675,15.2703,143500.0],["2009-08-14",15.3188,15.3672,14.9859,15.119,148000.0],["2009-08-17",14.9496,15.1009,14.9193,14.9919,160800.0],["2009-08-18",15.0404,15.1796,14.9254,15.1251,193400.0],["2009-08-19",14.9798,15.0464,14.8346,15.0464,155800.0],["2009-08-20",14.9798,15.1433,14.9496,15.0585,117300.0],["2009-08-21",15.1675,15.2824,15.0525,15.2764,269200.0],["2009-08-24",15.3006,15.3067,15.1856,15.2946,123300.0],["2009-08-25",15.3188,15.3854,15.2038,15.3006,133700.0],["2009-08-26",15.3006,15.3369,15.0525,15.1675,114700.0],["2009-08-27",15.1372,15.234,14.9375,15.1251,86500.0],["2009-08-28",15.2098,15.2522,14.8951,14.998,116800.0],["2009-08-31",14.8709,14.9677,14.6167,14.7377,188500.0],["2009-09-01",14.6833,14.9012,14.3625,14.5138,321300.0],["2009-09-02",14.5925,14.653,14.4593,14.5804,151000.0],["2009-09-03",14.7196,14.7196,14.302,14.538,116000.0],["2009-09-04",14.5501,14.8346,14.4412,14.6651,168500.0],["2009-09-08",14.8285,14.8285,14.5138,14.6833,135900.0],["2009-09-09",14.7196,14.8406,14.6651,14.6954,109200.0],["2009-09-10",14.6954,14.7922,14.5259,14.768,122500.0],["2009-09-11",14.8104,14.9254,14.653,14.7014,150400.0],["2009-09-14",14.6712,14.9314,14.6046,14.9254,144900.0],["2009-09-15",14.8588,15.0706,14.8527,15.0464,186100.0],["2009-09-16",15.4217,15.8816,15.3369,15.573,247100.0],["2009-09-17",15.6093,15.8998,15.5669,15.7545,179900.0],["2009-09-18",15.8695,16.1237,15.8574,15.9301,381600.0],["2009-09-21",15.8332,16.0148,15.7546,15.8938,177200.0],["2009-09-22",16.0511,16.0511,15.7061,15.7727,146200.0],["2009-09-23",15.7485,16.0814,15.7485,15.7667,145900.0],["2009-09-24",15.7848,15.918,15.6153,15.6396,110700.0],["2009-09-25",15.6153,15.6759,15.5124,15.5548,122000.0],["2009-09-28",15.5911,15.8877,15.5003,15.803,135500.0],["2009-09-29",15.8393,15.8877,15.6335,15.7545,83400.0],["2009-09-30",15.809,15.809,15.4761,15.4822,240500.0],["2009-10-01",15.4459,15.5972,15.3006,15.4277,191300.0],["2009-10-02",15.343,15.4882,15.1856,15.3188,133700.0],["2009-10-05",15.4277,15.4761,15.1977,15.3914,140600.0],["2009-10-06",15.5306,15.5972,15.349,15.5911,136400.0],["2009-10-07",15.5367,15.6759,15.4882,15.5609,115000.0],["2009-10-08",15.6638,15.7727,15.5548,15.579,250700.0],["2009-10-09",15.6396,15.7909,15.6335,15.7727,158300.0],["2009-10-12",15.8151,15.8756,15.579,15.688,157900.0],["2009-10-13",15.7182,15.7182,15.5427,15.6577,253900.0],["2009-10-14",15.7969,15.7969,15.5306,15.5488,244400.0],["2009-10-15",15.4701,15.5911,15.4096,15.5125,321900.0],["2009-10-16",15.4338,15.4398,15.2461,15.349,247400.0],["2009-10-19",15.4338,15.4338,15.1614,15.3793,255800.0],["2009-10-20",15.3732,15.3793,15.0162,15.3369,354900.0],["2009-10-21",15.3369,15.4459,15.1493,15.1735,357400.0],["2009-10-22",15.2219,15.4943,15.0948,15.4338,508300.0],["2009-10-23",15.5064,15.5064,15.1432,15.2461,285100.0],["2009-10-26",15.2885,15.3974,15.0343,15.1251,315200.0],["2009-10-27",15.1311,15.4398,15.0827,15.2582,230800.0],["2009-10-28",15.3006,15.3732,15.1493,15.2825,366200.0],["2009-10-29",15.3853,15.4217,15.2219,15.4156,212600.0],["2009-10-30",15.349,15.3853,15.1069,15.1251,414700.0],["2009-11-02",15.1917,15.3732,15.0888,15.1796,264000.0],["2009-11-03",15.1069,15.3611,15.0767,15.343,193700.0],["2009-11-04",15.3793,15.4156,15.2038,15.2219,259100.0],["2009-11-05",15.3127,15.7182,15.2643,15.688,485100.0],["2009-11-06",15.8635,16.0935,15.7606,15.8151,322200.0],["2009-11-09",15.9482,16.2266,15.9482,16.2266,183000.0],["2009-11-10",16.154,16.2811,16.1116,16.2085,159000.0],["2009-11-11",16.3658,16.3658,16.0693,16.148,211000.0],["2009-11-12",16.2078,16.2811,15.8231,15.8414,212100.0],["2009-11-13",15.9269,16.1895,15.9147,16.0673,220100.0],["2009-11-16",16.1773,16.5498,16.1406,16.4887,222600.0],["2009-11-17",16.4582,16.5742,16.3361,16.5559,182400.0],["2009-11-18",16.6109,16.6109,16.446,16.4948,117500.0],["2009-11-19",16.4338,16.4338,16.1773,16.3422,232500.0],["2009-11-20",16.2444,16.3238,16.1101,16.2933,214300.0],["2009-11-23",16.4215,16.7452,16.3177,16.391,163000.0],["2009-11-24",16.4277,16.4704,16.2567,16.4399,154300.0],["2009-11-25",16.4643,16.5742,16.4093,16.5132,129300.0],["2009-11-27",16.2261,16.3666,16.1284,16.1345,99800.0],["2009-11-30",16.1956,16.1956,15.7925,16.0063,398700.0],["2009-12-01",16.1589,16.3544,16.0796,16.3238,429700.0],["2009-12-02",16.3544,16.5681,16.3055,16.4948,148600.0],["2009-12-03",16.562,16.7086,16.5193,16.5437,312200.0],["2009-12-04",16.788,17.0078,16.7452,16.9529,311700.0],["2009-12-07",16.9528,17.1971,16.8368,17.1299,113900.0],["2009-12-08",16.9712,17.0261,16.7819,16.9773,173300.0],["2009-12-09",16.9956,17.1666,16.9467,17.1605,204900.0],["2009-12-10",17.191,17.4719,17.191,17.3926,210500.0],["2009-12-11",17.5269,17.6551,17.3987,17.6185,173700.0],["2009-12-14",17.7956,17.8933,17.6185,17.875,202100.0],["2009-12-15",17.8811,17.9238,17.4414,17.4658,337900.0],["2009-12-16",17.5941,17.7345,17.5697,17.6613,253400.0],["2009-12-17",17.6002,17.7101,17.4353,17.6124,200800.0],["2009-12-18",17.7101,17.7773,17.3132,17.5635,469100.0],["2009-12-21",17.5635,17.7345,17.5635,17.6246,113500.0],["2009-12-22",17.6002,17.6307,17.4903,17.5147,211000.0],["2009-12-23",17.588,17.6796,17.4536,17.6429,133700.0],["2009-12-24",17.6979,17.7101,17.6002,17.6979,54600.0],["2009-12-28",17.7101,17.7406,17.6613,17.6735,93100.0],["2009-12-29",17.704,17.8811,17.6735,17.8628,144800.0],["2009-12-30",17.8384,18.0032,17.7468,17.82,147000.0],["2009-12-31",17.8017,17.8811,17.4231,17.4231,166500.0],["2010-01-04",17.5819,17.7651,17.5697,17.759,174800.0],["2010-01-05",17.82,17.9544,17.7101,17.7101,303200.0],["2010-01-06",17.7101,17.8017,17.5697,17.6185,247400.0],["2010-01-07",17.6368,17.6674,17.4231,17.5452,110000.0],["2010-01-08",17.5391,17.5941,17.2521,17.3987,153500.0],["2010-01-11",17.4719,17.4719,17.3742,17.3864,116500.0],["2010-01-12",17.3132,17.5147,17.2887,17.3864,150100.0],["2010-01-13",17.4597,17.588,17.3376,17.5697,104000.0],["2010-01-14",17.5086,17.6246,17.478,17.5697,64100.0],["2010-01-15",17.649,17.649,16.9956,17.3193,253000.0],["2010-01-19",17.3559,17.759,17.3437,17.7345,242000.0],["2010-01-20",17.6429,17.6429,17.1727,17.3132,234200.0],["2010-01-21",17.2887,17.5513,17.0994,17.2887,195600.0],["2010-01-22",17.2765,17.3803,17.0322,17.0567,167200.0],["2010-01-25",17.1666,17.3132,17.0383,17.2093,168800.0],["2010-01-26",17.1422,17.2032,17.0078,17.0322,90100.0],["2010-01-27",16.9528,17.0933,16.8551,17.0872,166400.0],["2010-01-28",17.1299,17.2093,16.8979,16.9834,143600.0],["2010-01-29",17.0261,17.2032,16.8857,16.8979,206400.0],["2010-02-01",16.9834,17.2582,16.8796,17.2521,173700.0],["2010-02-02",17.3071,17.3437,17.1055,17.2093,133700.0],["2010-02-03",17.191,17.2338,16.9162,17.0139,179100.0],["2010-02-04",16.9406,17.02,16.6292,16.678,158600.0],["2010-02-05",16.6597,16.6841,16.2872,16.562,191600.0],["2010-02-08",16.5498,16.7147,16.3483,16.3727,150400.0],["2010-02-09",16.5132,16.5132,16.2872,16.446,221600.0],["2010-02-10",16.4338,16.4643,16.2444,16.3971,98100.0],["2010-02-11",16.439,16.6054,16.1926,16.5992,177100.0],["2010-02-12",16.3897,16.6547,16.3651,16.5992,247900.0],["2010-02-16",16.704,16.8642,16.4637,16.858,162000.0],["2010-02-17",16.9319,16.9812,16.7594,16.9751,156400.0],["2010-02-18",17.0059,17.0921,16.9689,17.086,104500.0],["2010-02-19",17.0921,17.4433,17.0182,17.4187,164900.0],["2010-02-22",17.5111,17.6528,17.4618,17.5604,127200.0],["2010-02-23",17.5111,17.5543,17.3078,17.4187,144200.0],["2010-02-24",17.4187,17.7576,17.3571,17.659,199100.0],["2010-02-25",17.4742,17.6836,17.314,17.6775,161500.0],["2010-02-26",17.7576,17.7576,17.4434,17.6097,178300.0],["2010-03-01",17.7638,18.0287,17.7638,18.0164,268300.0],["2010-03-02",18.0718,18.232,17.9671,18.2135,357200.0],["2010-03-03",18.2936,18.3799,18.1704,18.2813,160900.0],["2010-03-04",18.2875,18.3491,18.1088,18.2998,132500.0],["2010-03-05",18.3861,18.4169,18.2628,18.3799,190100.0],["2010-03-08",18.4292,18.4292,18.2628,18.2936,124600.0],["2010-03-09",18.2875,18.3306,18.1766,18.2628,132200.0],["2010-03-10",18.232,18.2813,18.0842,18.2197,158400.0],["2010-03-11",18.1273,18.2936,18.078,18.2628,187000.0],["2010-03-12",18.3491,18.3861,18.0472,18.1766,160600.0],["2010-03-15",18.2012,18.269,18.078,18.2382,119600.0],["2010-03-16",18.2998,18.6325,18.2505,18.6202,145900.0],["2010-03-17",18.688,18.8482,18.6202,18.6941,188700.0],["2010-03-18",18.7434,18.8051,18.6387,18.6633,125800.0],["2010-03-19",18.6017,18.8235,18.4539,18.6017,364000.0],["2010-03-22",18.5216,18.8051,18.4847,18.7558,202600.0],["2010-03-23",18.7558,18.916,18.7065,18.8975,189900.0],["2010-03-24",18.8728,18.8913,18.7311,18.7434,104500.0],["2010-03-25",18.8605,18.8852,18.5093,18.5278,115400.0],["2010-03-26",18.6264,18.6818,18.4415,18.4662,152300.0],["2010-03-29",18.5586,18.7496,18.5031,18.614,170200.0],["2010-03-30",18.6079,18.8543,18.6079,18.8235,173800.0],["2010-03-31",18.7249,18.8543,18.4292,18.4354,296900.0],["2010-04-01",18.5586,18.6941,18.5216,18.6818,168300.0],["2010-04-05",18.7866,18.9098,18.614,18.9036,127800.0],["2010-04-06",18.7989,19.3041,18.7927,19.2857,259700.0],["2010-04-07",19.2179,19.2179,18.9468,19.1255,208900.0],["2010-04-08",19.1131,19.1131,18.8359,18.8667,155200.0],["2010-04-09",18.9283,19.0947,18.614,19.0823,268300.0],["2010-04-12",19.1624,19.2117,18.9837,19.1501,360700.0],["2010-04-13",19.0638,19.2425,19.0638,19.2425,177500.0],["2010-04-14",19.3165,19.3904,19.1255,19.3658,200100.0],["2010-04-15",19.3842,19.6553,19.3781,19.5876,159700.0],["2010-04-16",19.5814,19.8464,19.489,19.5876,419000.0],["2010-04-19",19.5568,19.8956,19.4335,19.6615,343200.0],["2010-04-20",19.7478,19.8402,19.6061,19.6862,152300.0],["2010-04-21",19.7416,19.7847,19.5876,19.6615,151300.0],["2010-04-22",19.526,19.6862,19.4643,19.6553,98100.0],["2010-04-23",19.7108,19.9634,19.6245,19.9573,201100.0],["2010-04-26",20.0497,20.0743,19.8833,19.8957,155000.0],["2010-04-27",19.834,20.062,19.3904,19.415,240800.0],["2010-04-28",19.5383,19.7847,19.3349,19.7416,174600.0],["2010-04-29",19.8279,19.8648,19.6184,19.8402,186900.0],["2010-04-30",19.8402,19.908,19.1316,19.1624,289300.0],["2010-05-03",19.3103,19.9757,19.1439,19.8957,215800.0],["2010-05-04",19.7231,19.7231,19.07,19.1747,276300.0],["2010-05-05",19.0392,19.3041,19.0392,19.1316,274000.0],["2010-05-06",19.1008,19.643,18.2382,18.9714,483800.0],["2010-05-07",18.9899,19.1131,18.5216,18.6757,436900.0],["2010-05-10",19.3658,19.6061,19.0762,19.4089,280900.0],["2010-05-11",19.1871,19.8155,19.1624,19.6061,207000.0],["2010-05-12",19.7108,20.2777,19.606,20.1544,227100.0],["2010-05-13",20.1482,20.3593,19.9433,20.1855,212100.0],["2010-05-14",20.0116,20.1855,19.7198,19.8875,178800.0],["2010-05-17",19.9557,20.1358,19.5584,20.0303,227500.0],["2010-05-18",20.2041,20.3221,19.5708,19.6267,230400.0],["2010-05-19",19.5584,19.7509,19.3411,19.4901,201100.0],["2010-05-20",19.1051,19.2293,18.5463,18.5525,254100.0],["2010-05-21",18.3414,18.4842,18.0434,18.3414,367800.0],["2010-05-24",18.2483,18.5028,18.0744,18.1365,201900.0],["2010-05-25",17.7205,17.9627,17.4597,17.8757,244300.0],["2010-05-26",18.0744,18.2917,17.8819,17.9316,216900.0],["2010-05-27",18.3041,18.6332,18.1427,18.627,184100.0],["2010-05-28",18.5836,18.627,18.1924,18.3911,196100.0],["2010-06-01",18.2979,18.4656,17.9316,17.944,218600.0],["2010-06-02",18.1117,18.627,17.9937,18.5711,346900.0],["2010-06-03",18.776,18.8133,18.5215,18.7264,214700.0],["2010-06-04",18.4966,18.509,17.8819,17.913,228700.0],["2010-06-07",18.0247,18.2731,17.8447,17.8757,207100.0],["2010-06-08",17.9626,18.0185,17.7267,17.9937,209600.0],["2010-06-09",18.093,18.1365,17.7391,17.8447,302600.0],["2010-06-10",17.9875,18.3724,17.9875,18.36,168400.0],["2010-06-11",18.0682,18.3538,17.9378,18.3228,214500.0],["2010-06-14",18.4966,18.7264,18.3352,18.5277,106200.0],["2010-06-15",18.5649,18.8692,18.5277,18.8195,138900.0],["2010-06-16",18.7139,19.1299,18.7139,19.0492,89800.0],["2010-06-17",19.1672,19.1734,18.8692,19.0741,110900.0],["2010-06-18",19.1299,19.3845,19.0492,19.3659,340300.0],["2010-06-21",19.5894,19.6577,19.3597,19.459,227300.0],["2010-06-22",19.5149,19.6577,19.0927,19.1113,242500.0],["2010-06-23",19.1424,19.2417,18.8195,18.8692,232000.0],["2010-06-24",18.776,19.012,18.6767,18.7015,172900.0],["2010-06-25",18.7512,19.0182,18.5773,18.9933,286900.0],["2010-06-28",18.9188,19.4156,18.8257,19.2479,340300.0],["2010-06-29",18.9623,19.1113,18.3166,18.4718,364300.0],["2010-06-30",18.4966,18.7885,18.2421,18.3166,235500.0],["2010-07-01",18.2731,18.2979,17.7453,18.1862,274300.0],["2010-07-02",18.2731,18.3166,18.0372,18.1986,260100.0],["2010-07-06",18.3662,18.5773,18.1675,18.2731,224800.0],["2010-07-07",18.4097,19.0368,18.3228,19.0244,271900.0],["2010-07-08",19.2169,19.2169,18.9685,19.2107,185100.0],["2010-07-09",19.2169,19.3907,19.1113,19.3907,144700.0],["2010-07-12",19.3659,19.4156,19.1237,19.2417,113800.0],["2010-07-13",19.4776,19.6825,19.2665,19.6391,166000.0],["2010-07-14",19.4901,19.6763,19.4031,19.6018,95400.0],["2010-07-15",19.6825,19.7012,19.2914,19.6267,132600.0],["2010-07-16",19.5211,19.5211,18.8071,18.8195,235400.0],["2010-07-19",18.9685,19.2914,18.8071,19.2603,164800.0],["2010-07-20",19.0554,19.4777,18.9313,19.4652,126600.0],["2010-07-21",19.5584,19.5584,19.0803,19.1486,166200.0],["2010-07-22",19.4528,19.7757,19.3845,19.7384,175800.0],["2010-07-23",19.6887,20.2538,19.608,20.1296,194000.0],["2010-07-26",20.2352,20.6449,20.0675,20.6325,192600.0],["2010-07-27",20.8312,21.0858,20.707,20.9864,212400.0],["2010-07-28",20.9927,21.0423,20.4028,20.5394,139900.0],["2010-07-29",20.7629,20.7629,19.9061,20.2662,152300.0],["2010-07-30",19.9433,20.3966,19.9061,19.9744,193200.0],["2010-08-02",20.4028,20.5891,20.2289,20.5394,147700.0],["2010-08-03",20.4897,20.7567,20.3469,20.4773,93400.0],["2010-08-04",20.5518,20.8995,20.527,20.8809,166200.0],["2010-08-05",20.7505,20.8809,20.558,20.5953,136300.0],["2010-08-06",20.3407,20.5891,19.993,20.4338,139300.0],["2010-08-09",20.7008,20.943,20.5766,20.7753,196100.0],["2010-08-10",20.5518,20.7691,20.2289,20.4214,217000.0],["2010-08-11",20.0923,20.1544,19.7198,19.7695,224300.0],["2010-08-12",19.4816,19.8884,19.4816,19.7632,239000.0],["2010-08-13",19.6881,19.8133,19.5192,19.5567,118400.0],["2010-08-16",19.4628,19.6819,19.2438,19.6005,118200.0],["2010-08-17",19.7882,20.0824,19.7132,19.9072,129600.0],["2010-08-18",19.9134,20.0511,19.7382,19.9072,144900.0],["2010-08-19",19.7882,19.7882,19.1499,19.2626,165300.0],["2010-08-20",19.1437,19.3189,18.8558,19.2813,172000.0],["2010-08-23",19.3815,19.5942,19.1937,19.2125,125800.0],["2010-08-24",18.9684,19.2188,18.9121,18.9935,102600.0],["2010-08-25",18.8433,19.5192,18.8433,19.4691,145700.0],["2010-08-26",19.563,19.8633,19.3752,19.4753,193700.0],["2010-08-27",19.5943,20.0761,19.3252,20.0323,201600.0],["2010-08-30",20.0261,20.2075,19.6631,19.6693,196700.0],["2010-08-31",19.5943,19.9134,19.4128,19.6819,194200.0],["2010-09-01",20.0073,20.2639,19.8258,20.1763,216700.0],["2010-09-02",20.2889,20.2889,19.8321,19.9197,159400.0],["2010-09-03",20.17,20.17,19.9322,20.1262,148200.0],["2010-09-07",19.9697,20.1074,19.8383,19.9009,167200.0],["2010-09-08",20.0261,20.1324,19.8446,19.9009,136200.0],["2010-09-09",20.17,20.1825,19.9322,20.0824,80100.0],["2010-09-10",20.1512,20.2451,20.0448,20.1825,112400.0],["2010-09-13",20.339,20.5267,20.2138,20.4641,178100.0],["2010-09-14",20.3577,20.4641,20.2326,20.3765,89200.0],["2010-09-15",20.3265,20.3828,20.0511,20.2514,115200.0],["2010-09-16",20.1825,20.3265,19.9823,20.0824,94000.0],["2010-09-17",20.2701,20.3014,19.8759,20.2889,301200.0],["2010-09-20",20.4454,20.8834,20.2013,20.8647,242300.0],["2010-09-21",20.9022,20.946,20.533,20.5768,185600.0],["2010-09-22",20.5392,20.8208,20.5392,20.752,147900.0],["2010-09-23",20.5768,20.8146,20.4391,20.4579,139700.0],["2010-09-24",20.7082,20.9272,20.4641,20.9272,203000.0],["2010-09-27",20.9022,20.9961,20.7332,20.921,116900.0],["2010-09-28",20.921,21.165,20.5893,21.1525,272800.0],["2010-09-29",21.1338,21.1525,20.921,21.0899,197100.0],["2010-09-30",21.2339,21.3152,20.8709,21.0211,162700.0],["2010-10-01",21.2339,21.2839,21.0461,21.2464,135900.0],["2010-10-04",21.2401,21.3278,20.9085,21.1838,164700.0],["2010-10-05",21.3716,21.6907,21.2151,21.6907,220500.0],["2010-10-06",21.6156,21.7721,21.4341,21.5593,173600.0],["2010-10-07",21.747,21.8221,21.5906,21.6907,216500.0],["2010-10-08",21.7658,21.8034,21.4967,21.7533,222200.0],["2010-10-11",21.8284,21.8847,21.6344,21.7345,173300.0],["2010-10-12",21.6845,21.6845,21.3966,21.4905,144100.0],["2010-10-13",21.6094,21.9035,21.5593,21.7846,181500.0],["2010-10-14",21.8159,21.8347,21.4717,21.6845,165900.0],["2010-10-15",21.7471,21.9786,21.6845,21.7658,235600.0],["2010-10-18",21.8159,22.0161,21.7909,21.8847,82000.0],["2010-10-19",21.6344,21.9473,21.5343,21.6782,193700.0],["2010-10-20",21.7909,21.9223,21.7158,21.7783,118400.0],["2010-10-21",21.9098,22.0537,21.528,21.7283,162400.0],["2010-10-22",21.8221,21.8221,21.503,21.5468,113500.0],["2010-10-25",21.6782,21.8847,21.6532,21.7032,186600.0],["2010-10-26",21.5593,21.7971,21.4717,21.5843,122600.0],["2010-10-27",21.4467,21.7095,21.3716,21.6719,162700.0],["2010-10-28",21.8972,21.9035,21.6344,21.7095,134400.0],["2010-10-29",21.6719,21.8159,21.6156,21.7533,136400.0],["2010-11-01",21.9035,21.9285,21.4341,21.6031,190700.0],["2010-11-02",21.8347,22.2665,21.8347,22.1663,210300.0],["2010-11-03",22.2289,22.2665,21.9661,22.1789,176400.0],["2010-11-04",22.448,22.5919,22.3791,22.5293,192700.0],["2010-11-05",22.5794,22.6169,22.3291,22.448,165800.0],["2010-11-08",22.4167,22.5231,22.3666,22.448,113800.0],["2010-11-09",22.5105,22.5293,22.1789,22.279,123300.0],["2010-11-10",22.3672,22.3672,21.8756,22.0269,263100.0],["2010-11-11",21.8441,22.3294,21.8378,22.216,199900.0],["2010-11-12",21.8693,22.1845,21.863,21.9702,102600.0],["2010-11-15",22.0773,22.2727,22.0458,22.1088,88100.0],["2010-11-16",21.8378,21.9576,21.4912,21.6298,150800.0],["2010-11-17",21.6866,21.7181,21.5668,21.6109,99500.0],["2010-11-18",21.7874,21.9639,21.7055,21.8945,161300.0],["2010-11-19",21.7811,21.9765,21.7433,21.9135,94200.0],["2010-11-22",21.9324,22.0584,21.737,22.0206,82400.0],["2010-11-23",21.8126,21.9198,21.7559,21.9009,148600.0],["2010-11-24",22.0584,22.2412,22.0269,22.2286,167900.0],["2010-11-26",22.1088,22.342,22.0899,22.2538,89700.0],["2010-11-29",22.071,22.2349,21.7307,22.1593,125000.0],["2010-11-30",21.9702,22.1151,21.8126,22.0773,210200.0],["2010-12-01",22.3987,22.4996,22.3042,22.3924,145200.0],["2010-12-02",22.3168,22.4555,22.0458,22.405,270800.0],["2010-12-03",22.3042,22.3735,22.008,22.342,175800.0],["2010-12-06",22.3168,22.4113,22.3168,22.3609,143600.0],["2010-12-07",22.5752,22.6634,22.3294,22.4239,225500.0],["2010-12-08",22.4555,22.55,22.3231,22.342,162600.0],["2010-12-09",22.4744,22.4744,22.2034,22.3168,322100.0],["2010-12-10",22.3735,22.6256,22.2916,22.613,134800.0],["2010-12-13",22.6823,22.6823,22.4996,22.5122,136800.0],["2010-12-14",22.6067,22.8021,22.5752,22.7138,140800.0],["2010-12-15",22.7076,22.8714,22.6634,22.7265,196100.0],["2010-12-16",22.7391,23.0479,22.6382,22.9786,137800.0],["2010-12-17",22.9786,23.029,22.6256,22.9975,410600.0],["2010-12-20",23.0353,23.092,22.8399,22.8777,133100.0],["2010-12-21",22.9344,23.0542,22.884,23.0416,80000.0],["2010-12-22",23.0479,23.0731,22.9407,22.966,129100.0],["2010-12-23",22.9407,23.1865,22.8651,23.1613,137000.0],["2010-12-27",23.1487,23.3252,23.1109,23.2748,85900.0],["2010-12-28",23.2685,23.3504,23.0416,23.3189,72100.0],["2010-12-29",23.3819,23.3882,23.2748,23.3,95000.0],["2010-12-30",23.3189,23.4764,23.3189,23.3315,127100.0],["2010-12-31",23.3378,23.4134,23.092,23.1109,153100.0],["2011-01-03",23.2306,23.7727,23.2306,23.6403,209600.0],["2011-01-04",23.2433,23.508,22.7832,22.8966,472500.0],["2011-01-05",22.8273,23.1046,22.7517,23.0605,289100.0],["2011-01-06",23.0794,23.0983,22.8588,22.9786,183000.0],["2011-01-07",22.9975,23.1361,22.8525,23.1235,154000.0],["2011-01-10",23.0416,23.3189,22.8273,23.2117,136300.0],["2011-01-11",23.2811,23.3315,22.9471,23.0479,194100.0],["2011-01-12",23.2054,23.3441,23.1676,23.2243,144600.0],["2011-01-13",23.2433,23.2748,23.0416,23.2559,150000.0],["2011-01-14",23.2685,23.5332,23.1802,23.508,125600.0],["2011-01-18",23.4827,23.9113,23.3945,23.8672,249700.0],["2011-01-19",23.8546,23.9113,23.6403,23.7096,330800.0],["2011-01-20",23.5836,23.779,23.5458,23.634,142900.0],["2011-01-21",23.7222,23.7727,23.4575,23.508,228900.0],["2011-01-24",23.4702,23.7475,23.3567,23.5836,103000.0],["2011-01-25",23.4638,23.6088,23.3819,23.5773,165900.0],["2011-01-26",23.6214,23.9239,23.5647,23.8357,182500.0],["2011-01-27",23.7916,24.0563,23.634,23.9176,201600.0],["2011-01-28",23.9302,23.9302,23.3126,23.4134,242600.0],["2011-01-31",23.4071,23.5647,23.1991,23.4701,249000.0],["2011-02-01",23.634,23.9365,23.4891,23.8735,162800.0],["2011-02-02",23.842,23.9869,23.779,23.8105,102600.0],["2011-02-03",23.7601,23.8609,23.6025,23.8357,111300.0],["2011-02-04",23.8609,23.8609,23.6403,23.697,167400.0],["2011-02-07",23.6907,23.9491,23.6907,23.8672,90900.0],["2011-02-08",23.8294,24.0058,23.779,23.9932,111900.0],["2011-02-09",23.8735,23.9869,23.8168,23.9239,93800.0],["2011-02-10",23.779,24.0563,23.779,23.9806,103200.0],["2011-02-11",23.9489,24.2978,23.9109,24.2978,124000.0],["2011-02-14",24.2407,24.3803,24.1837,24.2978,73200.0],["2011-02-15",24.2598,24.3613,24.0187,24.0441,290300.0],["2011-02-16",24.1456,24.3359,24.1139,24.209,127400.0],["2011-02-17",24.2154,24.3296,24.1456,24.2788,207300.0],["2011-02-18",24.2534,24.5833,24.2344,24.4755,211300.0],["2011-02-22",24.2851,24.6087,24.1012,24.2407,130900.0],["2011-02-23",24.1329,24.2344,23.9743,23.987,174400.0],["2011-02-24",23.968,24.1773,23.9045,24.1329,230600.0],["2011-02-25",24.1456,24.6975,24.0948,24.6975,197200.0],["2011-02-28",24.8625,25.0147,24.5199,24.6595,215400.0],["2011-03-01",24.8181,25.0528,24.5072,24.5579,245300.0],["2011-03-02",24.558,24.7419,24.5199,24.7039,219100.0],["2011-03-03",24.7863,25.0782,24.7863,24.9957,162700.0],["2011-03-04",25.0338,25.0338,24.6785,24.9069,104100.0],["2011-03-07",24.799,25.0211,24.6024,24.7736,216000.0],["2011-03-08",24.799,25.2875,24.7863,25.1733,167600.0],["2011-03-09",25.1924,25.2177,24.9069,25.0464,158900.0],["2011-03-10",24.8054,24.8307,24.1392,24.19,249100.0],["2011-03-11",24.0314,24.3359,23.9489,24.2281,147900.0],["2011-03-14",24.0377,24.2598,23.9679,24.1836,114300.0],["2011-03-15",23.7269,23.9616,23.5746,23.7586,212100.0],["2011-03-16",23.6634,23.8157,23.4731,23.5683,208800.0],["2011-03-17",23.8474,23.8664,23.581,23.6952,143600.0],["2011-03-18",23.7713,24.2407,23.7713,23.9743,227400.0],["2011-03-21",24.1963,24.5643,24.1265,24.4882,131900.0],["2011-03-22",24.5579,24.6404,24.393,24.4247,164700.0],["2011-03-23",24.3486,24.4818,24.0568,24.2598,139300.0],["2011-03-24",24.3359,24.3994,24.1646,24.2534,152300.0],["2011-03-25",24.3232,24.6595,24.2915,24.3486,144800.0],["2011-03-28",24.3613,24.5516,24.2407,24.2471,129100.0],["2011-03-29",24.2027,24.4818,24.1837,24.3867,100600.0],["2011-03-30",24.4818,24.6912,24.4628,24.6341,138700.0],["2011-03-31",24.6151,24.7419,24.5135,24.7229,198600.0],["2011-04-01",24.8054,24.9767,24.7927,24.9323,108700.0],["2011-04-04",24.9513,25.1162,24.9386,25.0845,129600.0],["2011-04-05",25.0147,25.1987,24.9005,25.002,77900.0],["2011-04-06",25.0338,25.2875,25.0338,25.1733,117500.0],["2011-04-07",25.1797,25.2177,24.7356,24.7673,227200.0],["2011-04-08",24.9132,24.9196,24.577,24.6658,150000.0],["2011-04-11",24.6151,24.78,24.2788,24.3232,121800.0],["2011-04-12",24.1583,24.3232,23.8347,23.8474,190200.0],["2011-04-13",23.9172,23.9806,23.7205,23.822,198700.0],["2011-04-14",23.6381,24.0758,23.4541,24.0377,128400.0],["2011-04-15",23.9616,24.412,23.9616,24.3993,207500.0],["2011-04-18",24.0695,24.2154,23.8665,24.1012,172300.0],["2011-04-19",24.1329,24.171,23.8664,23.9616,142700.0],["2011-04-20",24.2598,24.5262,24.209,24.5262,154100.0],["2011-04-21",24.6214,24.6531,24.374,24.5262,90500.0],["2011-04-25",24.4247,24.5833,24.3867,24.5009,84400.0],["2011-04-26",24.5389,24.8498,24.5326,24.799,89500.0],["2011-04-27",24.7863,25.0591,24.7863,25.0147,133500.0],["2011-04-28",24.9513,25.2494,24.9513,25.2177,82300.0],["2011-04-29",25.2748,25.3066,25.1226,25.2304,165000.0],["2011-05-02",25.3446,25.3637,25.0591,25.1162,124000.0],["2011-05-03",25.0718,25.2685,24.983,25.0528,122000.0],["2011-05-04",25.0782,25.0782,24.8371,24.8434,120000.0],["2011-05-05",24.7546,24.9957,24.374,24.5326,155600.0],["2011-05-06",24.7483,24.9132,24.4374,24.5833,127900.0],["2011-05-09",24.5897,24.8307,24.5135,24.7927,169000.0],["2011-05-10",24.8498,25.2114,24.8307,25.205,156800.0],["2011-05-11",25.1606,25.2177,24.7292,24.8181,160200.0],["2011-05-12",24.8596,25.0512,24.7574,25.0193,210700.0],["2011-05-13",25.0576,25.9263,24.6296,25.741,895700.0],["2011-05-16",25.6069,25.6069,24.9618,25.032,315800.0],["2011-05-17",24.8979,25.0576,24.7382,24.8787,266500.0],["2011-05-18",24.9171,25.1342,24.8468,25.1087,181700.0],["2011-05-19",25.23,25.3578,24.9298,25.1534,164600.0],["2011-05-20",25.0576,25.2045,24.9426,25.0704,184900.0],["2011-05-23",24.7446,24.8276,24.5977,24.5977,172500.0],["2011-05-24",24.6679,24.7127,24.355,24.4061,183700.0],["2011-05-25",24.323,24.6488,24.2336,24.5721,133000.0],["2011-05-26",24.4827,24.6935,24.3166,24.6743,127600.0],["2011-05-27",24.7702,24.7957,24.636,24.7254,113900.0],["2011-05-31",24.949,24.9745,24.7063,24.949,412500.0],["2011-06-01",24.949,24.9618,24.4763,24.4763,400100.0],["2011-06-02",24.5274,24.5594,24.1314,24.2783,163200.0],["2011-06-03",23.9526,24.1314,23.7737,24.0228,266200.0],["2011-06-06",23.9909,24.0675,23.8248,23.8504,204800.0],["2011-06-07",23.9845,24.0803,23.7673,23.7801,173800.0],["2011-06-08",23.7737,23.9781,23.7737,23.844,156400.0],["2011-06-09",23.9398,23.9398,23.7737,23.7737,147100.0],["2011-06-10",23.7546,23.7865,23.5629,23.6268,195100.0],["2011-06-13",23.6907,23.8184,23.5374,23.6524,144400.0],["2011-06-14",23.8759,24.0484,23.7354,23.9079,159800.0],["2011-06-15",23.7993,23.9206,23.3841,23.4544,273800.0],["2011-06-16",23.4416,23.7418,23.416,23.5182,273200.0],["2011-06-17",23.6843,23.9526,23.5566,23.6077,305400.0],["2011-06-20",23.5757,23.9909,23.5182,23.8887,182300.0],["2011-06-21",24.0548,24.1059,23.8951,24.0164,152600.0],["2011-06-22",23.9143,24.0675,23.844,23.9206,121900.0],["2011-06-23",23.729,23.9143,23.531,23.8568,200300.0],["2011-06-24",23.9142,24.0548,23.8759,23.9334,187500.0],["2011-06-27",23.9717,24.323,23.9717,24.2208,125300.0],["2011-06-28",24.2655,24.4061,24.2017,24.3294,140800.0],["2011-06-29",24.4508,24.6105,24.2847,24.5594,137200.0],["2011-06-30",24.6552,24.7127,24.5274,24.6616,138500.0],["2011-07-01",24.6871,25.1917,24.6871,25.1342,195900.0],["2011-07-05",25.1534,25.1917,24.9937,25.0831,204100.0],["2011-07-06",25.1087,25.345,25.0895,25.262,150600.0],["2011-07-07",25.4983,25.4983,25.2556,25.3386,118300.0],["2011-07-08",25.0512,25.2875,24.9746,25.0959,158800.0],["2011-07-11",24.9107,25.0704,24.7191,24.7765,117200.0],["2011-07-12",24.6552,24.9937,24.636,24.8468,160000.0],["2011-07-13",24.9618,25.1662,24.8276,24.9235,165900.0],["2011-07-14",24.9809,25.0512,24.5658,24.6041,150600.0],["2011-07-15",24.6424,24.7765,24.5594,24.7382,208000.0],["2011-07-18",24.6424,24.7318,24.2592,24.3294,104000.0],["2011-07-19",24.4444,24.5913,24.4061,24.5594,165400.0],["2011-07-20",24.6105,24.7318,24.5083,24.6424,193800.0],["2011-07-21",24.7893,24.8979,24.6743,24.7829,245900.0],["2011-07-22",24.8149,24.8149,24.6488,24.6935,137500.0],["2011-07-25",24.4252,24.6999,24.4252,24.5274,222200.0],["2011-07-26",24.5785,24.5785,24.1697,24.2145,164000.0],["2011-07-27",24.0739,24.0739,23.7801,23.8184,348000.0],["2011-07-28",23.7673,23.8823,23.646,23.6907,190100.0],["2011-07-29",23.5566,24.125,23.5055,23.8184,436100.0],["2011-08-01",24.0612,24.1825,23.7546,23.9398,304700.0],["2011-08-02",23.9079,24.1506,23.7418,23.7546,332000.0],["2011-08-03",23.7993,24.0164,23.5502,23.8568,266600.0],["2011-08-04",23.5566,23.9781,23.1414,23.1542,379800.0],["2011-08-05",23.4288,23.4288,22.4579,22.8028,459200.0],["2011-08-08",21.0783,22.1513,20.5162,20.5928,709300.0],["2011-08-09",21.2124,22.7581,20.5609,22.7581,722400.0],["2011-08-10",22.1705,22.6176,21.4104,21.4998,516900.0],["2011-08-11",21.6254,22.7649,21.3035,22.3529,632500.0],["2011-08-12",22.5074,22.5782,21.973,22.1211,267300.0],["2011-08-15",22.3657,22.9516,22.3271,22.9516,263500.0],["2011-08-16",22.6683,22.958,22.4816,22.8486,260600.0],["2011-08-17",22.9516,23.2671,22.8486,22.8743,223200.0],["2011-08-18",22.2563,22.5138,21.9151,22.0953,478000.0],["2011-08-19",21.7863,22.3078,21.7863,21.9537,285100.0],["2011-08-22",22.3786,22.3786,21.6383,21.825,299800.0],["2011-08-23",21.9537,22.6812,21.8185,22.6683,327300.0],["2011-08-24",22.6168,23.222,22.6168,23.1963,151400.0],["2011-08-25",23.325,23.4151,22.4881,22.6941,212800.0],["2011-08-26",22.5589,23.0224,22.1211,23.0224,133000.0],["2011-08-29",23.2864,23.6276,23.2091,23.5954,173000.0],["2011-08-30",23.4795,23.8079,23.383,23.7113,207900.0],["2011-08-31",23.8465,23.9559,23.6727,23.8336,169400.0],["2011-09-01",23.8787,24.0074,23.6212,23.7306,254400.0],["2011-09-02",23.2091,23.4602,23.0546,23.1126,312500.0],["2011-09-06",22.5331,22.9194,22.4301,22.8743,199100.0],["2011-09-07",23.1963,23.4151,23.0353,23.4023,288600.0],["2011-09-08",23.2993,23.5761,23.1126,23.1769,471400.0],["2011-09-09",23.0224,23.0546,22.1726,22.34,438600.0],["2011-09-12",22.0954,22.4301,22.0438,22.4173,377400.0],["2011-09-13",22.4366,22.5267,22.1919,22.4752,220700.0],["2011-09-14",22.6748,23.0546,22.3207,22.8872,198000.0],["2011-09-15",23.0546,23.0932,22.6876,22.9902,188800.0],["2011-09-16",23.222,23.8207,23.0546,23.6018,645700.0],["2011-09-19",23.3379,23.7564,23.1963,23.6534,376100.0],["2011-09-20",23.7885,24.5418,23.7242,24.2006,573100.0],["2011-09-21",24.1362,24.2199,23.2864,23.3057,380500.0],["2011-09-22",22.7713,23.1576,22.7198,22.9452,587500.0],["2011-09-23",22.8872,23.4602,22.7971,23.4345,413900.0],["2011-09-26",23.5954,23.7628,23.3636,23.737,349000.0],["2011-09-27",24.1748,24.4002,23.9431,24.0976,287500.0],["2011-09-28",24.0718,24.1555,23.0932,23.0997,274700.0],["2011-09-29",23.4988,23.8336,23.3829,23.8336,234900.0],["2011-09-30",23.5954,24.0654,23.2799,23.2864,314300.0],["2011-10-03",23.1576,23.6855,22.5331,22.5396,359200.0],["2011-10-04",22.3529,23.3572,22.2434,23.3121,404300.0],["2011-10-05",23.428,23.7692,23.0482,23.6855,239600.0],["2011-10-06",23.5375,23.9753,23.3315,23.9688,311200.0],["2011-10-07",24.0332,24.1555,23.5632,23.6791,200500.0],["2011-10-10",24.1813,24.3873,23.9817,24.2714,319300.0],["2011-10-11",24.2135,24.6899,24.1233,24.574,305200.0],["2011-10-12",24.7156,24.78,24.4645,24.5675,308100.0],["2011-10-13",24.4259,24.6448,24.2457,24.6126,165600.0],["2011-10-14",24.7478,24.986,24.5997,24.7864,267500.0],["2011-10-17",24.5997,24.8508,24.4774,24.5418,203300.0],["2011-10-18",24.5483,25.0569,24.2843,24.8895,349400.0],["2011-10-19",24.7929,25.2114,24.4002,24.4774,295700.0],["2011-10-20",24.5482,24.6255,24.1233,24.4517,274500.0],["2011-10-21",24.838,24.838,24.5289,24.8122,295000.0],["2011-10-24",24.9152,25.0247,24.7285,24.986,255400.0],["2011-10-25",24.7993,24.8701,24.3744,24.4195,186600.0],["2011-10-26",24.8122,24.8122,24.3551,24.6126,210600.0],["2011-10-27",25.3144,25.8938,25.0826,25.8423,391700.0],["2011-10-28",25.7457,25.9002,25.4431,25.7264,239400.0],["2011-10-31",25.4689,25.8487,25.2693,25.4174,201600.0],["2011-11-01",24.5997,25.1148,24.4517,24.7478,435100.0],["2011-11-02",25.0955,25.5461,25.0247,25.2822,212900.0],["2011-11-03",25.5075,26.0097,25.3144,25.9453,215000.0],["2011-11-04",25.7264,25.7715,25.4303,25.5655,159200.0],["2011-11-07",25.4818,25.9195,25.0762,25.765,126600.0],["2011-11-08",25.5783,25.6878,25.2435,25.5397,337800.0],["2011-11-09",25.044,25.4238,24.9474,24.9667,282800.0],["2011-11-10",25.2617,25.2681,24.9375,25.1644,275800.0],["2011-11-11",25.3978,25.7219,25.307,25.7025,166200.0],["2011-11-14",25.5274,25.5987,25.1968,25.3265,193000.0],["2011-11-15",25.2163,25.6441,25.1126,25.5274,179700.0],["2011-11-16",25.3135,25.7219,25.1385,25.2941,194400.0],["2011-11-17",25.1644,25.3848,25.0413,25.1644,183400.0],["2011-11-18",25.1644,25.3913,25.1061,25.3005,134200.0],["2011-11-21",24.9635,25.1191,24.6783,24.782,137500.0],["2011-11-22",24.8468,25.0348,24.6653,24.7107,152500.0],["2011-11-23",24.4578,24.4643,24.0495,24.1467,213600.0],["2011-11-25",24.0495,24.3671,24.017,24.017,78600.0],["2011-11-28",24.5616,24.9246,24.5097,24.756,235000.0],["2011-11-29",24.8144,25.1968,24.7949,25.1579,192000.0],["2011-11-30",25.8645,26.2275,25.7284,26.2081,434600.0],["2011-12-01",26.1886,26.4414,26.0201,26.0395,200300.0],["2011-12-02",26.3442,26.3831,25.4821,25.495,175300.0],["2011-12-05",25.8127,26.059,25.5339,25.696,236200.0],["2011-12-06",25.6765,25.8321,25.5858,25.696,113600.0],["2011-12-07",25.5534,25.7413,25.2487,25.683,275300.0],["2011-12-08",25.4885,25.5404,24.7625,24.8273,222300.0],["2011-12-09",24.9246,25.4432,24.8922,25.3589,284400.0],["2011-12-12",25.1515,25.4367,24.9894,25.4367,232000.0],["2011-12-13",25.5209,26.0849,25.4626,25.5663,322700.0],["2011-12-14",25.4821,25.9553,25.4497,25.7803,334700.0],["2011-12-15",26.0136,26.1433,25.7284,26.0395,154000.0],["2011-12-16",26.1173,26.1822,25.6765,25.871,718800.0],["2011-12-19",25.9877,26.3572,25.7802,25.8451,186900.0],["2011-12-20",26.3183,27.1999,26.2859,27.1156,447200.0],["2011-12-21",27.0054,27.4073,26.9082,27.349,244100.0],["2011-12-22",27.3554,27.5434,27.2388,27.4073,188700.0],["2011-12-23",27.5305,27.6147,27.4073,27.6147,144900.0],["2011-12-27",27.5629,27.8675,27.5629,27.8157,123500.0],["2011-12-28",27.7444,27.8676,27.5434,27.7703,161300.0],["2011-12-29",27.7703,28.0037,27.7509,27.874,108900.0],["2011-12-30",27.8481,27.9648,27.5434,27.5434,243800.0],["2012-01-03",27.7833,28.0167,27.511,27.6212,267600.0],["2012-01-04",27.5823,27.699,27.2647,27.3425,172500.0],["2012-01-05",27.161,27.524,26.9989,27.4073,179600.0],["2012-01-06",27.4073,27.4332,27.161,27.2128,313600.0],["2012-01-09",27.2323,27.2712,26.9082,27.1026,226500.0],["2012-01-10",27.2388,27.2906,26.8563,26.9924,384400.0],["2012-01-11",26.8628,26.96,26.597,26.6165,443000.0],["2012-01-12",26.7072,26.8369,26.5257,26.5452,340700.0],["2012-01-13",26.2794,26.5063,26.2599,26.4155,306000.0],["2012-01-17",26.5905,26.9795,26.422,26.798,291900.0],["2012-01-18",26.7526,27.0638,26.6165,27.0119,238100.0],["2012-01-19",27.1026,27.1026,26.785,26.8174,307500.0],["2012-01-20",26.7202,27.0508,26.6943,27.0378,238500.0],["2012-01-23",26.9471,27.336,26.9211,27.1286,137500.0],["2012-01-24",26.986,26.986,26.798,26.8628,152600.0],["2012-01-25",26.8433,27.336,26.6878,27.2712,152100.0],["2012-01-26",27.3814,27.5434,27.2323,27.4592,144300.0],["2012-01-27",27.3295,27.5434,27.2258,27.4916,167800.0],["2012-01-30",27.2388,27.2388,27.0119,27.0832,132700.0],["2012-01-31",27.2258,27.3814,26.9146,27.0962,186800.0],["2012-02-01",27.1999,27.5499,27.1156,27.4916,210400.0],["2012-02-02",27.4916,27.6147,27.336,27.3943,216400.0],["2012-02-03",27.7249,27.7898,27.5499,27.6666,191800.0],["2012-02-06",27.6601,27.699,27.4008,27.6407,181100.0],["2012-02-07",27.6083,27.7833,27.4657,27.6342,163400.0],["2012-02-08",27.686,27.7898,27.3425,27.686,277900.0],["2012-02-09",27.8157,27.8157,27.4268,27.511,213900.0],["2012-02-10",27.2841,27.699,27.1739,27.3619,158700.0],["2012-02-13",27.6457,27.6457,27.2739,27.4304,94600.0],["2012-02-14",27.3326,27.4304,27.0717,27.3195,106100.0],["2012-02-15",27.4174,27.5348,27.1956,27.3065,127300.0],["2012-02-16",27.313,27.9458,27.3065,27.8675,163800.0],["2012-02-17",27.9327,28.0371,27.6457,27.7436,122200.0],["2012-02-21",27.7435,27.9784,27.6066,27.737,86500.0],["2012-02-22",27.7305,27.8414,27.5218,27.6261,92400.0],["2012-02-23",27.6783,28.0306,27.6783,27.9849,113900.0],["2012-02-24",27.9392,27.9849,27.6261,27.8284,103200.0],["2012-02-27",27.6392,27.861,27.2739,27.7109,122900.0],["2012-02-28",27.587,27.8023,27.2412,27.6,175100.0],["2012-02-29",27.6979,28.0045,27.5674,27.8218,277700.0],["2012-03-01",27.9653,28.0045,27.6066,27.7696,356400.0],["2012-03-02",27.8153,27.9327,27.587,27.7436,322500.0],["2012-03-05",27.6457,28.1284,27.5609,28.1089,253400.0],["2012-03-06",27.8479,28.011,27.6131,27.8414,210100.0],["2012-03-07",27.861,27.8871,27.5674,27.8544,163500.0],["2012-03-08",27.9588,28.0371,27.724,27.9392,139000.0],["2012-03-09",27.9327,28.298,27.8871,28.1545,160000.0],["2012-03-12",28.2067,28.3372,28.1089,28.1937,119400.0],["2012-03-13",28.3502,28.4546,28.0632,28.4546,252100.0],["2012-03-14",28.4676,28.4676,27.9719,28.0436,114100.0],["2012-03-15",28.1023,28.1023,27.7044,28.0567,133600.0],["2012-03-16",28.0567,28.1936,27.9523,27.9914,256000.0],["2012-03-19",28.011,28.2132,27.6848,27.9523,174200.0],["2012-03-20",27.7827,27.9588,27.7436,27.7892,107200.0],["2012-03-21",27.7696,27.8349,27.6587,27.6587,138300.0],["2012-03-22",27.5609,27.6587,27.3261,27.5609,139300.0],["2012-03-23",27.5935,27.6914,27.4109,27.6522,187300.0],["2012-03-26",27.8675,28.1871,27.8153,28.0436,155800.0],["2012-03-27",28.1219,28.1219,27.9458,27.9588,106500.0],["2012-03-28",27.9784,28.0501,27.587,27.7827,187400.0],["2012-03-29",27.6196,27.9523,27.5413,27.9001,140700.0],["2012-03-30",28.0567,28.0567,27.8153,27.8805,205800.0],["2012-04-02",27.8414,28.2654,27.7631,28.2654,147600.0],["2012-04-03",28.1871,28.3894,27.998,28.2393,139200.0],["2012-04-04",28.0371,28.0371,27.7827,27.8414,105100.0],["2012-04-05",27.6914,27.8283,27.5935,27.737,123000.0],["2012-04-09",27.3456,27.5805,27.3456,27.4043,141800.0],["2012-04-10",27.3978,27.4304,27.026,27.0456,224500.0],["2012-04-11",27.2282,27.2282,26.9347,26.9542,272400.0],["2012-04-12",26.9281,27.1891,26.6672,27.0195,196600.0],["2012-04-13",26.9086,27.0912,26.8238,26.8238,173200.0],["2012-04-16",26.8303,27.0912,26.7781,26.9542,172800.0],["2012-04-17",27.0847,27.5348,27.0651,27.3717,179800.0],["2012-04-18",27.2934,27.2934,26.9216,26.9803,87800.0],["2012-04-19",26.9803,27.0129,26.5889,26.7911,105100.0],["2012-04-20",27.0456,27.2869,26.9934,27.1043,180400.0],["2012-04-23",26.8042,26.9542,26.6411,26.889,199800.0],["2012-04-24",26.8433,27.0977,26.8368,27.0717,266600.0],["2012-04-25",27.3261,27.3326,27.1825,27.2673,282400.0],["2012-04-26",27.2543,27.2673,27.1369,27.2608,296200.0],["2012-04-27",27.3456,27.3978,27.1499,27.3978,290700.0],["2012-04-30",27.2934,27.4891,27.1695,27.4109,208000.0],["2012-05-01",27.3652,27.9849,27.2413,27.587,250400.0],["2012-05-02",27.3978,27.4304,27.0847,27.3782,222000.0],["2012-05-03",27.2804,27.4174,27.1108,27.1565,158900.0],["2012-05-04",27.0716,27.2543,27.026,27.039,230400.0],["2012-05-07",27.1434,27.7696,26.7651,27.6457,287000.0],["2012-05-08",27.5674,28.148,27.4826,27.9458,436700.0],["2012-05-09",27.7305,27.9066,27.5674,27.8023,183000.0],["2012-05-10",27.9784,28.3241,27.8936,28.161,235500.0],["2012-05-11",27.987,28.23,27.9016,28.0198,203000.0],["2012-05-14",27.7899,28.1118,27.6192,27.8622,194300.0],["2012-05-15",27.7768,28.0855,27.7374,27.8556,123000.0],["2012-05-16",27.9147,27.9936,27.7834,27.8228,93200.0],["2012-05-17",27.8162,27.9673,27.6192,27.6389,151200.0],["2012-05-18",27.5995,27.7899,27.3761,27.4156,155100.0],["2012-05-21",27.4353,27.5469,27.2382,27.5075,159800.0],["2012-05-22",27.5272,27.6389,27.455,27.5469,218000.0],["2012-05-23",27.363,27.5798,27.0937,27.3105,143000.0],["2012-05-24",27.2842,27.5798,27.2251,27.5272,94000.0],["2012-05-25",27.4681,27.5798,27.3564,27.4484,92700.0],["2012-05-29",27.5732,27.7374,27.3367,27.5929,114900.0],["2012-05-30",27.4221,27.6126,27.3039,27.4156,165300.0],["2012-05-31",27.4484,27.7308,27.3696,27.5732,247000.0],["2012-06-01",27.1528,27.6717,25.918,27.4944,291100.0],["2012-06-04",27.5206,27.652,27.3827,27.56,136500.0],["2012-06-05",27.4287,27.7965,27.4287,27.7637,184100.0],["2012-06-06",27.8885,28.3745,27.7505,28.3614,201100.0],["2012-06-07",28.6701,28.6701,28.2234,28.3417,259200.0],["2012-06-08",28.2497,28.9,28.184,28.8014,325300.0],["2012-06-11",28.9853,29.0839,28.6832,28.7095,276400.0],["2012-06-12",28.7883,28.8934,28.519,28.8211,206000.0],["2012-06-13",28.7949,29.1627,28.7292,28.9065,197900.0],["2012-06-14",28.9853,29.0445,28.8277,29.005,113300.0],["2012-06-15",29.1561,29.1824,28.9591,29.0182,272600.0],["2012-06-18",28.9394,29.1364,28.7555,28.9919,109300.0],["2012-06-19",29.0116,29.3203,28.9394,29.1627,181900.0],["2012-06-20",29.0839,29.2284,28.8605,28.9262,80600.0],["2012-06-21",28.854,28.9985,28.5124,28.5387,120800.0],["2012-06-22",28.6898,28.8605,28.6044,28.7883,258000.0],["2012-06-25",28.473,28.6635,28.3548,28.4993,139200.0],["2012-06-26",28.5518,28.6372,28.3679,28.473,121300.0],["2012-06-27",28.5913,29.0248,28.5913,28.9788,145200.0],["2012-06-28",28.7949,28.9262,28.4336,28.6372,294400.0],["2012-06-29",28.9591,29.0116,28.611,28.6701,388800.0],["2012-07-02",28.6241,28.8868,28.4665,28.7883,575000.0],["2012-07-03",28.8146,28.8868,28.5584,28.7489,577000.0],["2012-07-05",28.6832,28.9919,28.6569,28.8868,124400.0],["2012-07-06",28.6241,29.0182,28.5518,28.9722,147700.0],["2012-07-09",28.8803,29.2678,28.8803,29.2481,276900.0],["2012-07-10",29.3335,29.6422,29.3072,29.4451,160800.0],["2012-07-11",29.4123,29.5831,29.3532,29.5174,122900.0],["2012-07-12",29.3926,29.7472,29.2809,29.7275,182800.0],["2012-07-13",29.8326,30.1282,29.7801,30.0428,161100.0],["2012-07-16",29.9246,30.1216,29.8261,30.0822,133100.0],["2012-07-17",30.1676,30.2005,29.7341,30.056,129300.0],["2012-07-18",30.1019,30.2202,29.9837,30.1742,136600.0],["2012-07-19",30.207,30.2661,29.7604,29.918,101100.0],["2012-07-20",29.767,30.0954,29.7341,29.9509,192700.0],["2012-07-23",29.6487,29.8983,29.5896,29.6947,130100.0],["2012-07-24",29.675,29.675,29.1299,29.1955,133300.0],["2012-07-25",29.1036,29.1036,28.6372,28.9788,138200.0],["2012-07-26",29.3138,29.3597,28.9065,29.1036,139600.0],["2012-07-27",29.2284,29.7538,29.143,29.5962,122300.0],["2012-07-30",29.4977,29.8129,29.4254,29.5436,114400.0],["2012-07-31",29.5305,29.721,29.1955,29.3334,168600.0],["2012-08-01",29.4385,29.964,29.0379,29.051,237700.0],["2012-08-02",28.9197,28.9328,28.4796,28.6372,184400.0],["2012-08-03",28.8737,29.3991,28.8737,29.2875,169100.0],["2012-08-06",29.3597,29.4451,29.1233,29.1955,104400.0],["2012-08-07",29.4057,29.5502,29.1561,29.2349,118500.0],["2012-08-08",28.9591,29.143,28.427,28.9262,448100.0],["2012-08-09",28.8146,28.9656,28.4336,28.473,312600.0],["2012-08-10",28.4139,28.8014,28.3023,28.6963,246800.0],["2012-08-13",28.693,28.693,28.2037,28.6071,143800.0],["2012-08-14",28.7327,29.0171,28.7195,28.7658,219300.0],["2012-08-15",28.6798,28.8782,28.66,28.7526,142800.0],["2012-08-16",28.8451,29.0567,28.6269,28.9046,158500.0],["2012-08-17",28.7922,28.9509,28.66,28.9377,130800.0],["2012-08-20",28.7856,28.898,28.6864,28.7526,94100.0],["2012-08-21",28.6864,28.7658,28.4285,28.4947,193500.0],["2012-08-22",28.5013,28.5409,28.2963,28.3888,62500.0],["2012-08-23",28.3426,28.3426,27.8995,27.9789,78000.0],["2012-08-24",28.0582,28.3888,28.0053,28.3161,112800.0],["2012-08-27",28.3359,28.5211,28.2367,28.369,175300.0],["2012-08-28",28.2963,28.5277,28.2103,28.4484,146100.0],["2012-08-29",28.4219,28.6269,28.3492,28.455,72900.0],["2012-08-30",28.4087,28.4087,28.25,28.2764,48600.0],["2012-08-31",28.4417,28.4417,28.0384,28.2698,112800.0],["2012-09-04",28.2698,28.8914,28.0714,28.779,206800.0],["2012-09-05",28.8848,28.9311,28.6996,28.7724,154300.0],["2012-09-06",28.865,29.2022,28.779,29.1824,152400.0],["2012-09-07",29.3213,29.3213,28.8716,29.0567,89700.0],["2012-09-10",29.0105,29.1956,28.9642,29.0303,98100.0],["2012-09-11",29.0038,29.2088,28.779,28.865,121800.0],["2012-09-12",28.8583,28.8583,28.4285,28.6467,103400.0],["2012-09-13",28.5806,29.2617,28.5806,29.1692,147200.0],["2012-09-14",29.3213,29.3543,28.9311,28.9972,162100.0],["2012-09-17",28.9443,29.2022,28.8848,29.0038,92800.0],["2012-09-18",29.0369,29.103,28.8253,29.07,124500.0],["2012-09-19",29.1758,29.2221,28.9575,29.0435,117600.0],["2012-09-20",28.9311,29.2022,28.8914,29.1692,103900.0],["2012-09-21",29.4667,29.6254,29.2617,29.4006,249700.0],["2012-09-24",29.3279,29.718,29.3279,29.5725,124700.0],["2012-09-25",29.6849,29.8106,29.3212,29.3279,172500.0],["2012-09-26",29.4403,29.718,29.2617,29.394,131700.0],["2012-09-27",29.4932,29.4932,29.0435,29.1956,123500.0],["2012-09-28",29.0501,29.3874,28.9575,29.2287,119400.0],["2012-10-01",29.3543,29.3543,28.8319,28.9245,129100.0],["2012-10-02",28.9245,29.0832,28.7724,29.0038,78700.0],["2012-10-03",28.9906,29.2088,28.8517,28.9575,84100.0],["2012-10-04",29.07,29.2022,28.8055,29.1493,138200.0],["2012-10-05",29.1493,29.6453,29.0303,29.0964,125000.0],["2012-10-08",28.9906,29.3675,28.8055,29.2551,103000.0],["2012-10-09",29.1956,29.4006,28.9774,29.1559,83000.0],["2012-10-10",29.2221,29.2221,28.8319,28.9311,174400.0],["2012-10-11",29.0104,29.1427,28.8055,28.8121,116600.0],["2012-10-12",28.7724,29.0237,28.7327,28.9311,122100.0],["2012-10-15",28.898,29.0964,28.7658,28.9046,98600.0],["2012-10-16",28.9642,29.1427,28.8782,29.0964,83400.0],["2012-10-17",29.0171,29.5858,28.9113,29.5725,93600.0],["2012-10-18",29.4006,29.5064,29.189,29.3213,106600.0],["2012-10-19",29.1758,29.2882,28.9708,29.103,168900.0],["2012-10-22",28.9642,29.0501,28.7195,28.9509,132200.0],["2012-10-23",28.7988,28.8385,28.488,28.7856,118400.0],["2012-10-24",28.7922,28.984,28.6534,28.898,78500.0],["2012-10-25",29.0501,29.1361,28.7592,29.1295,61000.0],["2012-10-26",29.0766,29.0832,28.8584,28.984,61600.0],["2012-10-31",28.9046,29.2221,28.574,28.7459,165100.0],["2012-11-01",28.8451,29.0105,28.5542,28.6666,213000.0],["2012-11-02",28.8716,29.0104,28.3161,28.3161,183800.0],["2012-11-05",27.1919,28.5542,26.9274,28.0913,116700.0],["2012-11-06",28.0979,28.6401,28.0053,28.5277,114900.0],["2012-11-07",28.5277,29.6188,27.5953,27.6747,190600.0],["2012-11-08",27.5887,27.9458,27.3771,27.4102,175200.0],["2012-11-09",27.0597,27.7077,26.8811,27.5292,117800.0],["2012-11-12",27.6019,27.6614,27.0993,27.1985,56300.0],["2012-11-13",27.0687,27.4683,27.022,27.1153,115700.0],["2012-11-14",27.2485,27.2485,26.6357,26.709,149900.0],["2012-11-15",26.6224,26.8422,26.0762,26.3227,171200.0],["2012-11-16",26.2627,26.8955,25.983,26.7822,262200.0],["2012-11-19",26.8755,27.1286,26.689,27.1219,149600.0],["2012-11-20",27.0886,27.1886,26.8422,27.1686,100700.0],["2012-11-21",27.1419,27.3218,26.9288,27.1219,59200.0],["2012-11-23",27.1553,27.4417,26.9754,27.1619,61400.0],["2012-11-26",27.1353,27.7481,27.102,27.7414,129600.0],["2012-11-27",27.6481,27.8546,27.475,27.5083,102200.0],["2012-11-28",27.4949,27.6082,27.1219,27.4683,162700.0],["2012-11-29",27.5615,27.8679,27.455,27.7347,96200.0],["2012-11-30",27.8213,27.9345,27.6548,27.9345,232000.0],["2012-12-03",28.0078,28.0677,27.6681,28.0011,153300.0],["2012-12-04",28.0677,28.2276,27.6614,28.1477,160100.0],["2012-12-05",28.1677,28.4407,27.9146,28.2676,114300.0],["2012-12-06",28.2209,28.4474,28.0411,28.1677,61300.0],["2012-12-07",28.2343,28.2343,27.9412,27.9745,75800.0],["2012-12-10",28.0411,28.201,27.748,28.0677,69700.0],["2012-12-11",28.2609,28.4074,28.0944,28.2276,297300.0],["2012-12-12",28.3542,28.5007,27.9012,27.9345,117600.0],["2012-12-13",27.8879,28.6539,27.6282,27.9545,319400.0],["2012-12-14",27.8679,28.161,27.7147,27.8479,138000.0],["2012-12-17",27.8613,28.1277,27.8346,28.0344,188600.0],["2012-12-18",28.0278,28.4208,27.9612,28.4074,129900.0],["2012-12-19",28.3408,28.8337,28.2942,28.4008,148500.0],["2012-12-20",28.4341,28.7138,28.3675,28.5473,216900.0],["2012-12-21",28.4074,28.6339,28.1477,28.6073,583300.0],["2012-12-24",28.4474,28.5806,28.0145,28.3408,117300.0],["2012-12-26",28.3142,28.3741,28.0478,28.1011,133900.0],["2012-12-27",28.0544,28.1743,27.6614,28.0078,127400.0],["2012-12-28",27.8413,28.1876,27.7614,27.7947,83900.0],["2012-12-31",27.8679,28.2942,27.5882,28.2476,154900.0],["2013-01-02",28.7804,28.9136,28.5073,28.8937,241700.0],["2013-01-03",28.927,29.1668,28.7738,28.907,95200.0],["2013-01-04",29.0602,29.1601,28.8937,29.0136,154800.0],["2013-01-07",28.8404,28.9669,28.5473,28.554,111400.0],["2013-01-08",28.5473,28.5473,28.0944,28.2742,117200.0],["2013-01-09",28.3741,28.4341,28.1011,28.2476,139700.0],["2013-01-10",28.2875,28.3142,28.0877,28.1344,149300.0],["2013-01-11",28.201,28.4141,27.9878,28.3808,160000.0],["2013-01-14",28.3142,28.6872,28.3142,28.5673,120800.0],["2013-01-15",28.4208,28.7072,28.3075,28.7005,90000.0],["2013-01-16",28.5806,28.6672,28.4807,28.6272,156500.0],["2013-01-17",28.7671,28.9603,28.5939,28.7605,87000.0],["2013-01-18",28.7138,29.1068,28.6406,29.0935,126900.0],["2013-01-22",29.0069,29.3199,29.0069,29.2334,159900.0],["2013-01-23",29.2067,29.2667,29.0802,29.2267,98900.0],["2013-01-24",29.3199,29.4265,29.0935,29.3466,157500.0],["2013-01-25",29.3666,29.5531,29.2001,29.5531,108800.0],["2013-01-28",29.6064,29.673,29.32,29.5597,155400.0],["2013-01-29",29.4998,29.8861,29.4665,29.8594,124300.0],["2013-01-30",29.7529,29.8395,29.4265,29.4998,113200.0],["2013-01-31",29.5531,29.8994,29.5531,29.6663,147600.0],["2013-02-01",29.7995,30.2724,29.6929,30.1459,111300.0],["2013-02-04",30.0193,30.0526,29.5664,29.6596,87800.0],["2013-02-05",29.8328,29.9727,29.7329,29.8728,110500.0],["2013-02-06",29.7529,29.9127,29.5331,29.8594,79300.0],["2013-02-07",29.8128,29.9527,29.5797,29.8528,71900.0],["2013-02-08",29.8195,30.0393,29.8195,29.9127,53100.0],["2013-02-11",29.9061,30.0659,29.7196,29.8661,66000.0],["2013-02-12",29.8861,30.1192,29.7595,30.0726,63500.0],["2013-02-13",30.1899,30.2435,30.0558,30.1832,73300.0],["2013-02-14",30.1765,30.2234,29.9284,29.9486,60200.0],["2013-02-15",30.0692,30.0692,29.8078,29.8346,140800.0],["2013-02-19",29.8011,30.3039,29.8011,30.2905,231600.0],["2013-02-20",30.2301,30.3173,29.848,29.848,138400.0],["2013-02-21",29.8078,30.21,29.6335,29.8078,162800.0],["2013-02-22",30.0089,30.3374,29.8279,30.3374,115400.0],["2013-02-25",30.3843,30.4983,29.6603,29.6603,90800.0],["2013-02-26",29.8078,30.1095,29.6402,29.962,126700.0],["2013-02-27",29.9285,30.3374,29.8279,30.1497,105800.0],["2013-02-28",30.143,30.5385,30.1162,30.3709,103800.0],["2013-03-01",30.3173,31.276,30.2167,31.1755,275900.0],["2013-03-04",31.1352,31.4436,31.0816,31.323,144800.0],["2013-03-05",31.457,31.6716,31.1688,31.276,166300.0],["2013-03-06",31.3632,31.3632,31.0682,31.2961,131500.0],["2013-03-07",31.2425,31.4302,31.0682,31.3297,144000.0],["2013-03-08",31.5911,31.618,31.2827,31.4302,145800.0],["2013-03-11",31.4235,31.7051,31.3565,31.5777,133100.0],["2013-03-12",31.5509,31.6113,31.2894,31.323,120700.0],["2013-03-13",31.3967,31.4906,31.2626,31.3766,136900.0],["2013-03-14",31.5107,31.6515,31.3699,31.5576,232900.0],["2013-03-15",31.5643,32.0604,31.504,32.0202,397300.0],["2013-03-18",31.7319,31.9733,31.6515,31.7252,140800.0],["2013-03-19",31.8325,31.9733,31.571,31.799,146200.0],["2013-03-20",31.9599,32.1409,31.8928,32.0068,119000.0],["2013-03-21",31.7789,32.0068,31.6649,31.799,92300.0],["2013-03-22",31.9062,32.1275,31.8526,32.0336,97800.0],["2013-03-25",32.0604,32.2549,31.5643,31.7923,120600.0],["2013-03-26",32.0001,32.094,31.8191,32.047,93600.0],["2013-03-27",31.8593,31.8928,31.6381,31.7923,128900.0],["2013-03-28",31.8928,31.9599,31.6783,31.8191,169400.0],["2013-04-01",31.8124,31.9465,31.4034,31.8928,234600.0],["2013-04-02",31.9934,32.2549,31.8392,31.9599,174200.0],["2013-04-03",32.0001,32.1275,31.6515,31.7856,153000.0],["2013-04-04",31.8928,32.2281,31.7118,32.2281,103100.0],["2013-04-05",31.7386,32.228,31.7386,32.161,123700.0],["2013-04-08",32.1476,32.5767,32.0671,32.4962,257700.0],["2013-04-09",32.5834,32.5834,32.2884,32.3621,181000.0],["2013-04-10",32.5096,33.0125,32.4627,32.9454,317300.0],["2013-04-11",32.9186,33.0795,32.7845,33.0326,109700.0],["2013-04-12",32.9789,33.046,32.7979,33.0259,99100.0],["2013-04-15",32.7644,32.9052,31.8861,31.9867,194500.0],["2013-04-16",32.094,32.7845,31.8928,32.7644,216200.0],["2013-04-17",32.6236,32.6705,32.0336,32.4292,185300.0],["2013-04-18",32.5499,32.6705,32.3152,32.6169,177000.0],["2013-04-19",32.6437,33.2605,32.5767,33.1667,119600.0],["2013-04-22",33.2605,33.3477,32.6638,33.2002,103300.0],["2013-04-23",33.4281,33.5756,33.2203,33.5689,138500.0],["2013-04-24",33.6092,33.7567,33.4214,33.7433,87900.0],["2013-04-25",33.8237,33.998,33.4952,33.589,80700.0],["2013-04-26",33.5555,33.7902,33.2874,33.3142,120600.0],["2013-04-29",33.341,33.8036,33.2873,33.6762,127600.0],["2013-04-30",33.5622,33.9712,33.2538,33.9712,151200.0],["2013-05-01",33.9712,33.9712,33.3008,33.3209,248000.0],["2013-05-02",33.4952,33.8237,33.2941,33.6226,120900.0],["2013-05-03",34.1589,34.3131,33.7567,33.7634,140200.0],["2013-05-06",33.8505,33.9377,33.7365,33.817,96100.0],["2013-05-07",33.8572,34.1723,33.7432,34.1656,165900.0],["2013-05-08",34.1857,34.5411,34.1589,34.3064,228200.0],["2013-05-09",34.3332,34.3332,33.7768,33.8036,130200.0],["2013-05-10",33.9511,33.9511,33.4818,33.6762,306200.0],["2013-05-13",33.5277,33.6559,32.7111,33.4062,183700.0],["2013-05-14",33.3523,33.9259,33.2645,33.7167,162000.0],["2013-05-15",33.7167,34.1756,33.6087,33.9664,159800.0],["2013-05-16",33.8112,34.0879,33.6897,33.7977,157900.0],["2013-05-17",34.0204,34.1824,33.9529,34.1689,159900.0],["2013-05-20",34.0474,34.4118,33.9799,34.2768,126400.0],["2013-05-21",34.2228,34.4186,34.0879,34.2296,161900.0],["2013-05-22",34.1958,34.3983,33.3253,33.359,196100.0],["2013-05-23",33.0553,33.278,32.7381,32.9676,261500.0],["2013-05-24",32.8664,32.8799,32.5897,32.8799,72300.0],["2013-05-28",33.224,33.278,32.4344,32.6774,273200.0],["2013-05-29",32.4614,32.5154,31.4896,31.8136,234200.0],["2013-05-30",31.9755,32.394,31.9755,32.1578,378400.0],["2013-05-31",32.0093,32.4749,31.9553,31.9553,132600.0],["2013-06-03",32.0633,32.7854,31.8136,32.6234,329100.0],["2013-06-04",32.5762,32.7449,32.043,32.3265,154400.0],["2013-06-05",32.232,32.3737,32.016,32.1037,95500.0],["2013-06-06",32.097,32.4682,31.9485,32.4614,96900.0],["2013-06-07",32.6706,32.6841,32.3062,32.5559,95400.0],["2013-06-10",32.6909,32.8326,32.2455,32.6032,68700.0],["2013-06-11",32.2387,32.5694,32.2252,32.2927,62700.0],["2013-06-12",32.3939,32.4344,31.9485,31.9823,92200.0],["2013-06-13",31.9418,32.5492,31.8743,32.4952,138000.0],["2013-06-14",32.5289,32.5627,32.2252,32.3939,60500.0],["2013-06-17",32.6571,32.7111,32.1847,32.3737,82200.0],["2013-06-18",32.4614,33.0553,32.3804,32.8799,82600.0],["2013-06-19",32.9068,32.9068,31.908,31.962,131300.0],["2013-06-20",31.4896,31.5166,30.754,30.8822,184200.0],["2013-06-21",30.9767,31.2331,30.4435,31.1387,280700.0],["2013-06-24",30.943,31.1859,30.6393,30.9767,105200.0],["2013-06-25",31.1927,31.3007,30.9497,31.2197,113700.0],["2013-06-26",31.4221,31.5571,31.1994,31.2467,100100.0],["2013-06-27",31.5031,31.7798,31.5031,31.7056,118400.0],["2013-06-28",31.5503,32.1037,31.4491,31.5773,265500.0],["2013-07-01",31.8136,31.8473,31.0644,31.3479,161700.0],["2013-07-02",31.2467,31.6583,31.1184,31.4289,77000.0],["2013-07-03",31.3749,31.5841,31.0982,31.5638,44200.0],["2013-07-05",31.8676,31.9485,31.1792,31.7461,101200.0],["2013-07-08",31.8473,32.3602,31.6786,32.151,106600.0],["2013-07-09",32.3399,32.5964,32.205,32.5627,129500.0],["2013-07-10",32.4614,32.6976,32.3939,32.6436,82900.0],["2013-07-11",33.0486,33.1296,32.7044,33.0351,127700.0],["2013-07-12",32.9608,33.3253,32.7246,33.2173,118700.0],["2013-07-15",33.2443,33.7235,33.0688,33.629,112000.0],["2013-07-16",33.5952,33.7302,33.3658,33.6762,158400.0],["2013-07-17",33.7842,34.0136,33.4805,33.6559,107600.0],["2013-07-18",33.7909,34.1284,33.7909,34.0879,82300.0],["2013-07-19",34.0541,34.3241,34.0406,34.1891,90600.0],["2013-07-22",34.2566,34.4118,34.0406,34.1824,121700.0],["2013-07-23",34.2633,34.2633,33.9597,34.0541,90100.0],["2013-07-24",34.1216,34.1216,33.4063,33.5885,134400.0],["2013-07-25",33.5817,34.0744,33.494,33.6155,294200.0],["2013-07-26",33.3928,33.7032,33.2241,33.4265,167200.0],["2013-07-29",33.305,33.7234,33.305,33.6425,171000.0],["2013-07-30",33.8044,33.9192,33.44,33.6627,77800.0],["2013-07-31",33.683,33.8922,33.494,33.5007,83700.0],["2013-08-01",33.7909,34.0271,33.494,33.6155,112800.0],["2013-08-02",33.5547,33.6897,33.1633,33.44,52900.0],["2013-08-05",33.3185,33.5345,33.2375,33.413,102800.0],["2013-08-06",33.4333,33.494,33.1161,33.2983,67100.0],["2013-08-07",33.2848,33.7167,33.2038,33.6087,70500.0],["2013-08-08",33.8449,34.2836,33.386,33.5817,74600.0],["2013-08-09",33.5615,33.7302,33.359,33.4602,97500.0],["2013-08-12",33.6222,33.9462,33.5817,33.9124,139900.0],["2013-08-13",33.9939,34.0755,33.5116,33.7222,82900.0],["2013-08-14",33.6271,33.8037,33.1584,33.4301,145600.0],["2013-08-15",33.1516,33.3757,32.6624,32.6692,116100.0],["2013-08-16",32.5266,32.7168,32.1326,32.282,124700.0],["2013-08-19",32.282,32.282,31.8744,32.0374,91500.0],["2013-08-20",32.1054,32.6421,31.9899,32.4858,114100.0],["2013-08-21",32.3499,32.445,31.9084,32.0918,62700.0],["2013-08-22",32.119,32.71,32.085,32.3975,85900.0],["2013-08-23",32.3975,32.6081,32.1733,32.5741,122300.0],["2013-08-26",32.5809,32.6624,32.1733,32.2548,69800.0],["2013-08-27",31.9288,32.2752,31.9288,32.1869,154900.0],["2013-08-28",32.2548,32.4111,32.0782,32.2345,125300.0],["2013-08-29",32.1258,32.1733,31.9899,32.1394,126600.0],["2013-08-30",32.051,32.1733,31.7657,31.7793,201600.0],["2013-09-03",32.0782,32.1394,31.3649,31.5755,197400.0],["2013-09-04",31.6434,31.6434,31.1883,31.3717,131200.0],["2013-09-05",31.3717,31.4057,31.0456,31.2154,98500.0],["2013-09-06",31.4396,31.6842,31.1679,31.5076,178700.0],["2013-09-09",31.5619,31.6502,31.2494,31.6027,146400.0],["2013-09-10",31.7453,31.8404,31.5483,31.7521,122400.0],["2013-09-11",31.7589,31.7861,31.4396,31.7657,136800.0],["2013-09-12",31.6638,31.8472,31.5415,31.5755,120200.0],["2013-09-13",31.6027,31.8472,31.5551,31.7318,171200.0],["2013-09-16",32.0578,32.0578,31.4804,31.7114,150900.0],["2013-09-17",31.7046,32.1257,31.7046,32.1054,242700.0],["2013-09-18",32.0646,33.3621,31.9491,33.301,184400.0],["2013-09-19",33.2738,33.4572,33.1448,33.3486,212800.0],["2013-09-20",33.464,33.498,32.9342,33.0632,414600.0],["2013-09-23",32.9749,33.8852,32.8594,33.8309,212700.0],["2013-09-24",33.7833,34.0143,33.661,33.8648,149100.0],["2013-09-25",33.8649,33.9532,33.5999,33.7018,148000.0],["2013-09-26",33.7018,34.1434,33.6339,34.1434,148500.0],["2013-09-27",33.8445,34.0958,33.7901,33.9531,163700.0],["2013-09-30",33.7154,33.9736,33.6611,33.9668,245300.0],["2013-10-01",33.9668,34.1502,33.8377,34.1162,211100.0],["2013-10-02",33.96,34.0415,33.7222,33.8784,181300.0],["2013-10-03",33.7426,34.0211,33.2671,33.4573,199200.0],["2013-10-04",33.4233,33.6814,33.3757,33.5524,165300.0],["2013-10-07",33.3418,33.4708,33.2331,33.3146,121900.0],["2013-10-08",33.3214,33.6746,33.1244,33.4776,152600.0],["2013-10-09",33.5116,34.1094,33.3078,33.695,186600.0],["2013-10-10",34.0211,34.5102,33.7833,34.3608,93300.0],["2013-10-11",34.2385,34.8159,34.1162,34.6393,177000.0],["2013-10-14",34.5102,34.585,34.0551,34.5714,262200.0],["2013-10-15",34.4355,34.5578,34.1638,34.2725,196700.0],["2013-10-16",34.4083,34.6665,34.3472,34.6393,97500.0],["2013-10-17",34.5917,35.4069,34.4695,35.4069,195100.0],["2013-10-18",35.7127,35.7874,35.4341,35.6855,136500.0],["2013-10-21",35.6855,35.8757,35.536,35.7398,115000.0],["2013-10-22",35.7738,36.392,35.6651,36.1882,127000.0],["2013-10-23",36.1067,36.6773,36.1067,36.555,134200.0],["2013-10-24",36.555,36.6094,36.2629,36.4395,147700.0],["2013-10-25",36.5958,36.786,36.3308,36.752,109600.0],["2013-10-28",36.7249,36.9626,36.6297,36.8947,156200.0],["2013-10-29",36.8947,37.1461,36.7113,36.9287,149900.0],["2013-10-30",37.0442,37.248,36.7928,37.0374,245400.0],["2013-10-31",36.9558,37.2004,36.5618,36.8607,140500.0],["2013-11-01",36.7384,37.1528,36.6162,36.9219,174500.0],["2013-11-04",36.9966,37.0645,36.5279,36.9898,233700.0],["2013-11-05",36.8268,37.3431,36.7996,37.0781,205400.0],["2013-11-06",37.0238,37.2955,36.949,37.1528,61300.0],["2013-11-07",37.2412,37.3566,36.3309,36.4599,159200.0],["2013-11-08",36.4124,36.8132,35.8757,36.7588,139600.0],["2013-11-11",36.6501,36.8743,36.2222,36.6501,64300.0],["2013-11-12",36.6365,36.6501,36.1202,36.3173,67500.0],["2013-11-13",36.1805,36.6249,36.037,36.6044,84100.0],["2013-11-14",36.5907,36.8709,36.4198,36.454,85100.0],["2013-11-15",36.3856,36.4403,36.1327,36.4266,107800.0],["2013-11-18",36.4813,36.495,36.0985,36.1669,120200.0],["2013-11-19",36.037,36.2968,35.7157,35.8593,142900.0],["2013-11-20",35.9003,36.1737,35.5243,35.6952,91500.0],["2013-11-21",35.8388,36.0848,35.5722,36.0302,128600.0],["2013-11-22",36.0507,36.2967,35.8046,36.1669,90500.0],["2013-11-25",36.1054,36.5018,36.078,36.1737,86000.0],["2013-11-26",36.1737,36.2489,35.9003,36.1669,96800.0],["2013-11-27",36.0849,36.3309,35.914,36.2147,74900.0],["2013-11-29",36.4403,36.5565,36.2352,36.2694,57600.0],["2013-12-02",36.2011,36.2831,35.7362,35.8114,121400.0],["2013-12-03",35.6747,36.1874,35.4765,35.7909,97800.0],["2013-12-04",35.6474,35.9276,35.1279,35.6132,79200.0],["2013-12-05",35.497,35.9139,35.4013,35.8456,105100.0],["2013-12-06",36.1737,36.4061,35.9892,36.3309,79500.0],["2013-12-09",36.4334,36.5633,35.7909,36.0712,112900.0],["2013-12-10",36.1327,36.1327,35.5448,35.5653,142600.0],["2013-12-11",35.5175,35.5175,35.1074,35.2782,117200.0],["2013-12-12",35.3808,35.9276,35.2919,35.8114,147600.0],["2013-12-13",35.8183,36.1327,35.62,35.8319,148600.0],["2013-12-16",35.9345,36.3788,35.7431,36.2352,190000.0],["2013-12-17",36.3241,36.3446,35.9823,36.1054,89300.0],["2013-12-18",36.2421,36.8231,35.497,36.8094,188900.0],["2013-12-19",36.8436,36.8436,36.3583,36.6317,138500.0],["2013-12-20",36.5633,37.9373,36.4198,37.8689,490100.0],["2013-12-23",37.8963,38.1355,37.7254,37.8621,153500.0],["2013-12-24",37.7869,38.1833,37.739,38.0535,65300.0],["2013-12-26",38.0945,38.1424,37.5203,37.9441,82500.0],["2013-12-27",38.1082,38.1834,37.7937,38.1834,101500.0],["2013-12-30",38.0603,38.2175,37.8074,37.992,76300.0],["2013-12-31",38.0398,38.2996,37.8689,38.2175,130300.0],["2014-01-02",38.0056,38.2859,37.035,37.3016,197500.0],["2014-01-03",38.0056,38.0056,37.2401,37.4998,251200.0],["2014-01-06",37.7527,37.7527,37.1854,37.2401,199200.0],["2014-01-07",37.2606,37.8348,37.0077,37.8211,124200.0],["2014-01-08",37.6297,37.8552,36.9598,37.3221,249000.0],["2014-01-09",37.3973,37.5408,37.0828,37.3494,114300.0],["2014-01-10",37.452,37.7869,37.4383,37.5682,105100.0],["2014-01-13",37.3904,37.411,36.7889,36.8436,169100.0],["2014-01-14",37.1102,37.2059,36.7479,36.994,119700.0],["2014-01-15",37.0897,37.3152,36.9461,37.0828,82200.0],["2014-01-16",37.1033,37.3426,36.9188,37.1375,77500.0],["2014-01-17",37.1512,37.2537,37.0282,37.1375,90800.0],["2014-01-21",37.2674,37.5545,37.1649,37.534,110200.0],["2014-01-22",37.534,37.6639,37.4246,37.6639,120500.0],["2014-01-23",37.5545,37.5887,37.0691,37.4656,115800.0],["2014-01-24",37.1785,37.3768,36.7479,36.8231,128700.0],["2014-01-27",36.8778,36.912,36.5155,36.7206,124500.0],["2014-01-28",36.8504,36.8504,36.3924,36.5497,132500.0],["2014-01-29",36.3036,36.9666,36.2626,36.4608,168500.0],["2014-01-30",36.6932,37.4383,36.536,37.076,161500.0],["2014-01-31",36.4813,37.0145,36.4335,36.7274,190800.0],["2014-02-03",36.7342,37.0418,35.8935,36.0643,195800.0],["2014-02-04",36.1464,36.1464,35.6132,35.7294,102500.0],["2014-02-05",35.497,35.6474,35.2304,35.3398,100300.0],["2014-02-06",35.5175,35.6747,35.374,35.415,127400.0],["2014-02-07",35.5107,35.6064,35.3261,35.4696,109500.0],["2014-02-10",35.3329,35.7909,35.1689,35.7089,129500.0],["2014-02-11",35.5654,35.9618,35.5654,35.8183,136000.0],["2014-02-12",35.7704,36.1806,35.6064,36.1122,115100.0],["2014-02-13",35.8715,36.8964,35.8715,36.8688,180400.0],["2014-02-14",36.8688,37.254,36.6075,37.2334,132800.0],["2014-02-18",37.3985,37.8181,37.3022,37.3847,123300.0],["2014-02-19",37.3022,37.6874,36.6418,36.6487,153600.0],["2014-02-20",36.7175,37.3297,36.635,37.2815,93400.0],["2014-02-21",37.4122,37.7974,37.371,37.4741,153100.0],["2014-02-24",37.426,37.7493,37.1646,37.1784,111300.0],["2014-02-25",37.2746,37.4741,36.8757,37.0614,90900.0],["2014-02-26",37.2609,37.3366,36.7106,36.8551,134100.0],["2014-02-27",36.745,37.0133,36.2566,36.5387,162200.0],["2014-02-28",36.6281,37.371,36.6281,37.1577,250400.0],["2014-03-03",36.8757,37.0545,36.4355,36.8826,193200.0],["2014-03-04",37.3503,37.9556,37.0201,37.5429,323600.0],["2014-03-05",37.4741,37.4741,36.9239,37.1371,141800.0],["2014-03-06",37.3091,37.653,36.8551,37.027,104600.0],["2014-03-07",37.1508,37.1508,36.5868,36.7244,172400.0],["2014-03-10",36.6212,36.9514,36.5799,36.8895,136700.0],["2014-03-11",36.8344,36.8344,36.1466,36.2222,117100.0],["2014-03-12",36.0572,36.6143,36.0572,36.5868,172200.0],["2014-03-13",36.6074,36.8963,36.4286,36.6694,219300.0],["2014-03-14",36.5524,37.144,36.5524,36.9514,222400.0],["2014-03-17",37.1715,37.3847,37.0683,37.2196,150000.0],["2014-03-18",37.3228,37.5017,36.9789,37.5017,266800.0],["2014-03-19",37.4879,37.6461,36.7932,36.9032,225500.0],["2014-03-20",36.9032,37.0202,36.6556,36.7725,124200.0],["2014-03-21",37.0064,37.1508,36.4424,36.463,323600.0],["2014-03-24",36.5868,36.745,36.1053,36.4286,199800.0],["2014-03-25",36.7175,36.8413,36.3529,36.6006,171400.0],["2014-03-26",36.8963,36.8963,36.1053,36.1535,184000.0],["2014-03-27",36.236,36.6418,36.1191,36.4011,194300.0],["2014-03-28",36.3529,36.5524,36.1603,36.3667,120200.0],["2014-03-31",36.5455,36.9651,36.3254,36.7656,343500.0],["2014-04-01",36.9032,36.9032,36.5387,36.8344,205300.0],["2014-04-02",36.6762,37.0889,36.5524,36.9445,250900.0],["2014-04-03",36.9582,37.1302,36.7175,36.9032,110400.0],["2014-04-04",37.1371,37.3985,36.5387,36.5455,214500.0],["2014-04-07",36.4768,36.5455,36.1466,36.1741,134300.0],["2014-04-08",36.2841,36.6556,36.009,36.3667,225900.0],["2014-04-09",36.518,36.6969,36.1947,36.6556,139800.0],["2014-04-10",36.5524,37.0133,36.3529,36.4424,321800.0],["2014-04-11",36.1672,36.6074,35.9127,36.0847,266300.0],["2014-04-14",36.3598,36.7519,36.2222,36.573,150700.0],["2014-04-15",36.635,37.1371,36.3461,37.1165,149900.0],["2014-04-16",37.3503,37.4054,37.1371,37.3503,76900.0],["2014-04-17",37.1852,37.4053,37.1508,37.2471,197700.0],["2014-04-21",37.1852,37.3709,36.972,37.2403,94100.0],["2014-04-22",37.3366,37.5842,37.2127,37.5498,196400.0],["2014-04-23",37.4329,37.9144,37.4329,37.5567,184700.0],["2014-04-24",37.7699,37.7905,37.2678,37.4122,106700.0],["2014-04-25",37.4191,37.763,37.4191,37.6805,191400.0],["2014-04-28",37.8868,38.0726,37.3434,37.9969,147600.0],["2014-04-29",38.1345,38.3064,37.6943,37.8181,171500.0],["2014-04-30",37.8249,38.1482,37.5223,37.8387,181800.0],["2014-05-01",37.8593,38.0175,37.4053,37.5567,277600.0],["2014-05-02",37.5842,37.8043,37.0614,37.3297,209300.0],["2014-05-05",37.1646,37.4948,37.0889,37.3916,150600.0],["2014-05-06",37.3022,37.6048,36.7588,36.9101,172200.0],["2014-05-07",36.8207,37.9694,36.7656,37.8387,272400.0],["2014-05-08",37.9006,38.1689,37.2265,37.3847,147200.0],["2014-05-09",36.7519,37.3366,36.7519,36.9032,195400.0],["2014-05-12",36.972,37.309,36.8688,36.8826,257000.0],["2014-05-13",36.983,37.1354,36.3112,36.3735,337700.0],["2014-05-14",36.3735,36.7268,36.1173,36.1658,186100.0],["2014-05-15",36.0134,36.2558,35.8541,36.2281,210700.0],["2014-05-16",36.1381,36.6921,36.1242,36.6644,181000.0],["2014-05-19",36.4567,36.5328,35.9165,36.0203,215500.0],["2014-05-20",35.9165,36.0411,35.397,35.8403,253700.0],["2014-05-21",35.9095,36.1588,35.4801,35.6533,121000.0],["2014-05-22",35.6602,36.0757,35.6602,35.9095,91800.0],["2014-05-23",35.7502,36.1311,35.7364,36.0896,117300.0],["2014-05-27",36.3735,36.6575,36.2835,36.4636,119300.0],["2014-05-28",36.4497,36.5813,36.1173,36.242,132500.0],["2014-05-29",36.3943,36.3943,35.9649,36.1173,97900.0],["2014-05-30",36.1935,36.3666,36.0827,36.2627,215500.0],["2014-06-02",36.3597,36.3805,35.9996,36.235,180600.0],["2014-06-03",36.2142,36.3043,35.861,35.8957,139000.0],["2014-06-04",35.8195,36.055,35.5979,35.8403,130100.0],["2014-06-05",35.8611,36.5121,35.7225,36.5051,124900.0],["2014-06-06",36.7129,36.7129,36.4774,36.6714,178500.0],["2014-06-09",36.5605,36.8583,36.3528,36.3805,105600.0],["2014-06-10",36.3528,36.3666,35.9926,36.1727,90400.0],["2014-06-11",36.1035,36.2004,35.6948,35.7156,94900.0],["2014-06-12",35.7156,35.9442,35.2931,35.8195,140500.0],["2014-06-13",35.958,35.9719,35.6879,35.7641,94800.0],["2014-06-16",35.7779,36.1173,35.7433,35.9788,150100.0],["2014-06-17",35.9026,36.3874,35.9026,36.0134,216100.0],["2014-06-18",36.0411,36.2489,35.8611,36.0758,210500.0],["2014-06-19",36.0827,36.1727,35.9234,36.0065,160400.0],["2014-06-20",36.1381,36.1866,35.9442,36.055,317600.0],["2014-06-23",36.2004,36.3043,35.861,36.0688,220400.0],["2014-06-24",36.0411,36.6991,36.0411,36.2489,279100.0],["2014-06-25",36.055,36.6575,36.055,36.6298,249600.0],["2014-06-26",36.7337,36.7337,36.3251,36.3874,132400.0],["2014-06-27",36.1935,36.7129,36.1935,36.5259,263700.0],["2014-06-30",36.3805,36.6021,36.1727,36.5605,201600.0],["2014-07-01",36.6852,36.9414,36.4636,36.4844,354200.0],["2014-07-02",36.4151,36.4289,35.7641,35.8056,213000.0],["2014-07-03",35.7779,35.861,35.3832,35.5425,133500.0],["2014-07-07",35.5148,35.868,35.4247,35.6325,258200.0],["2014-07-08",35.6117,35.9095,35.5217,35.8264,330000.0],["2014-07-09",35.8403,36.1727,35.6671,36.0688,343800.0],["2014-07-10",35.7018,36.2004,35.7018,36.1173,190100.0],["2014-07-11",35.9926,36.3112,35.9511,36.0065,183500.0],["2014-07-14",36.1935,36.2143,35.8957,35.9442,184900.0],["2014-07-15",35.8264,36.1173,35.7295,35.7641,309400.0],["2014-07-16",35.9442,35.9442,35.4317,35.7225,156200.0],["2014-07-17",35.7156,35.868,35.5494,35.6256,243000.0],["2014-07-18",35.5702,36.2004,35.5217,36.1173,272300.0],["2014-07-21",35.9442,35.9996,35.7364,35.8403,113700.0],["2014-07-22",36.0134,36.0342,35.7987,35.8264,89600.0],["2014-07-23",35.9303,35.9511,35.6533,35.7502,109400.0],["2014-07-24",35.7364,36.0342,35.6394,35.6671,159800.0],["2014-07-25",35.4524,35.7849,35.21,35.2654,176700.0],["2014-07-28",35.2239,35.7572,35.1269,35.6394,159300.0],["2014-07-29",35.7364,35.8195,35.2862,35.4317,99300.0],["2014-07-30",35.5494,35.5771,34.7322,34.8568,196100.0],["2014-07-31",34.6975,34.8915,34.1158,34.3028,250200.0],["2014-08-01",34.3512,34.4759,34.1296,34.2197,192500.0],["2014-08-04",34.3582,34.4898,33.1046,33.908,269800.0],["2014-08-05",33.5825,33.8734,33.0769,33.2085,206300.0],["2014-08-06",33.1116,33.444,32.7514,32.98,174500.0],["2014-08-07",33.0631,33.1531,32.696,33.0008,234300.0],["2014-08-08",33.0007,34.0188,33.0007,33.9703,195000.0],["2014-08-11",34.2266,34.5867,34.0812,34.5521,419000.0],["2014-08-12",34.5175,34.6283,34.2889,34.5244,317200.0],["2014-08-13",34.5767,34.9256,34.4721,34.7302,225000.0],["2014-08-14",34.7442,35.5116,34.5697,35.4628,297300.0],["2014-08-15",35.679,35.979,35.5046,35.8395,326800.0],["2014-08-18",36.1256,36.2232,35.8395,36.0907,255300.0],["2014-08-19",36.1255,36.6139,36.0628,36.593,212400.0],["2014-08-20",36.6209,36.8163,36.3697,36.7674,218200.0],["2014-08-21",36.7674,36.8372,36.4116,36.6488,204100.0],["2014-08-22",36.7116,36.7116,36.1325,36.3837,188300.0],["2014-08-25",36.5721,36.6767,36.1814,36.3209,185600.0],["2014-08-26",36.2721,36.4883,36.0418,36.0767,218800.0],["2014-08-27",36.0698,36.3419,36.0698,36.2372,266800.0],["2014-08-28",36.1953,36.3697,36.1535,36.2442,189500.0],["2014-08-29",36.3279,36.4674,36.1883,36.4256,131300.0],["2014-09-02",36.4744,36.7116,36.279,36.4325,284900.0],["2014-09-03",36.6628,36.7814,36.3628,36.5163,188100.0],["2014-09-04",36.5581,36.7325,36.3837,36.6767,183400.0],["2014-09-05",36.5372,36.893,36.4953,36.8581,124300.0],["2014-09-08",36.8442,36.9976,36.7116,36.8093,144200.0],["2014-09-09",36.7325,36.8163,36.3767,36.4744,238000.0],["2014-09-10",36.5162,36.6628,36.1604,36.3628,154200.0],["2014-09-11",36.2511,36.8721,36.1256,36.7953,120600.0],["2014-09-12",36.6767,36.6767,36.0907,36.1116,238300.0],["2014-09-15",36.1116,36.3418,35.8256,35.8256,123400.0],["2014-09-16",35.7837,36.1256,35.6093,35.8814,150700.0],["2014-09-17",35.9791,35.9791,35.4488,35.5605,241300.0],["2014-09-18",35.7558,36.0209,35.2255,35.4628,134000.0],["2014-09-19",35.4628,35.7697,35.1977,35.2256,348300.0],["2014-09-22",35.1209,35.1767,34.8209,34.8697,133100.0],["2014-09-23",34.8488,34.8488,34.3884,34.4651,213800.0],["2014-09-24",34.4372,34.5628,34.0465,34.3325,147700.0],["2014-09-25",34.3814,34.4791,34.0046,34.1372,178300.0],["2014-09-26",34.1581,34.4232,33.9209,34.2209,161700.0],["2014-09-29",33.9139,34.2279,33.8651,34.1163,150000.0],["2014-09-30",34.1721,34.4511,33.886,33.893,225200.0],["2014-10-01",33.886,34.2488,33.6697,33.7325,196700.0],["2014-10-02",33.6907,34.0604,33.6488,33.8023,154100.0],["2014-10-03",34.0744,34.2209,33.6976,34.0814,157700.0],["2014-10-06",34.0674,34.3395,34.0186,34.2139,115700.0],["2014-10-07",34.0674,34.5209,33.9139,34.0465,125100.0],["2014-10-08",33.9837,35.4139,33.893,35.3511,318700.0],["2014-10-09",35.4837,35.8395,35.107,35.3651,476600.0],["2014-10-10",35.407,36.0837,35.2744,35.8674,566200.0],["2014-10-13",35.8535,36.4953,35.7,36.0069,342300.0],["2014-10-14",36.307,37.2139,36.0907,36.9837,479700.0],["2014-10-15",36.7674,37.507,36.5093,37.2209,557300.0],["2014-10-16",36.7884,37.3046,36.4395,37.0395,284100.0],["2014-10-17",37.2697,37.2697,36.9,37.1581,212800.0],["2014-10-20",37.2279,37.807,37.2279,37.7651,291200.0],["2014-10-21",37.8558,38.5953,37.7651,38.3093,256600.0],["2014-10-22",38.3372,38.8116,38.2535,38.3023,225300.0],["2014-10-23",38.5604,39.1395,38.3302,38.9163,212700.0],["2014-10-24",39.0767,39.1744,38.7628,39.0349,106600.0],["2014-10-27",39.0976,39.3907,38.8814,39.3,157600.0],["2014-10-28",39.607,40.3186,39.1744,40.3116,191300.0],["2014-10-29",40.3256,40.6395,39.5651,40.0395,290600.0],["2014-10-30",39.9069,40.5907,39.8581,40.5209,252200.0],["2014-10-31",40.7511,40.8349,40.3395,40.5279,314900.0],["2014-11-03",40.6674,40.8349,40.2349,40.5558,305000.0],["2014-11-04",40.4651,40.9116,40.2767,40.7511,216400.0],["2014-11-05",40.6953,41.5395,40.5628,41.4279,222100.0],["2014-11-06",41.4,41.5814,40.3186,40.8907,199100.0],["2014-11-07",40.9814,41.3232,40.779,41.2116,132100.0],["2014-11-10",41.107,41.3651,40.7511,41.3511,157500.0],["2014-11-11",41.386,41.693,41.1209,41.5674,186900.0],["2014-11-12",41.2953,41.3093,40.7093,41.1349,221800.0],["2014-11-13",41.2577,41.4122,40.331,40.4574,110300.0],["2014-11-14",40.4855,40.5978,39.8607,40.0151,257200.0],["2014-11-17",40.0151,40.3521,39.8537,40.2538,139000.0],["2014-11-18",40.303,40.5838,40.1836,40.1977,149500.0],["2014-11-19",40.2047,40.4012,39.9941,40.2608,165800.0],["2014-11-20",40.1485,40.4083,39.9871,40.3591,64300.0],["2014-11-21",40.7312,40.7452,40.31,40.5557,185200.0],["2014-11-24",40.6189,40.7523,40.2608,40.5276,116400.0],["2014-11-25",40.647,40.647,40.2749,40.4855,134700.0],["2014-11-26",40.5276,40.8365,40.4434,40.7242,97600.0],["2014-11-28",40.7944,41.5315,40.6048,40.6399,95400.0],["2014-12-01",40.5276,41.0682,40.3451,40.6961,168800.0],["2014-12-02",40.4925,40.8857,40.3662,40.6891,139100.0],["2014-12-03",40.6189,41.4122,40.6189,41.1945,182600.0],["2014-12-04",41.2226,41.5175,40.9278,41.1243,173600.0],["2014-12-05",40.9558,41.4683,40.8505,41.0752,230400.0],["2014-12-08",41.0541,41.37,40.4504,40.9067,226100.0],["2014-12-09",40.5557,41.6649,40.5557,41.6579,231200.0],["2014-12-10",41.4894,41.4894,40.4785,40.5206,144200.0],["2014-12-11",40.5697,41.3419,40.4434,40.9137,181800.0],["2014-12-12",40.3942,40.647,39.9871,40.1485,202400.0],["2014-12-15",40.4504,40.4504,39.5027,39.6922,193800.0],["2014-12-16",39.7624,40.5065,39.264,40.2398,221300.0],["2014-12-17",40.4012,40.6329,39.8958,40.5487,237400.0],["2014-12-18",40.8927,41.0612,40.661,40.7172,278200.0],["2014-12-19",40.6189,41.0541,40.4012,40.8927,649800.0],["2014-12-22",40.8295,42.0791,40.8014,41.9808,237900.0],["2014-12-23",42.1984,42.8302,42.051,42.5214,286300.0],["2014-12-24",42.3669,43.0689,42.3669,42.9917,80200.0],["2014-12-26",43.2234,43.8482,43.2093,43.4831,89000.0],["2014-12-29",43.6235,45.0346,43.6235,44.9574,208200.0],["2014-12-30",44.7468,45.0697,44.1079,44.1149,221900.0],["2014-12-31",44.3185,44.824,43.3638,43.3919,184600.0],["2015-01-02",43.4972,43.9043,42.6337,43.1883,186300.0],["2015-01-05",42.8513,42.8724,42.037,42.3809,172200.0],["2015-01-06",42.3739,42.8724,41.6649,41.7702,179600.0],["2015-01-07",41.9667,42.6688,41.714,42.6547,284400.0],["2015-01-08",42.9004,43.455,42.8934,43.3778,152800.0],["2015-01-09",43.2795,43.8131,42.9987,43.3638,288700.0],["2015-01-12",43.3638,43.5252,42.6477,43.2866,169600.0],["2015-01-13",43.5674,44.3466,43.097,43.6446,250300.0],["2015-01-14",43.2866,44.0237,43.1532,43.9745,113500.0],["2015-01-15",44.0798,44.2483,43.4129,43.6727,198000.0],["2015-01-16",43.5252,44.129,43.3146,43.9886,250400.0],["2015-01-20",44.0096,44.2764,43.6937,44.15,177600.0],["2015-01-21",43.9184,44.2062,43.434,43.8833,145600.0],["2015-01-22",44.2273,44.2273,43.6095,44.0728,173300.0],["2015-01-23",43.9956,44.2483,43.8131,44.1149,165000.0],["2015-01-26",44.0518,44.2904,43.1251,44.2904,199800.0],["2015-01-27",43.9535,44.2764,43.7358,44.1781,207700.0],["2015-01-28",44.3958,44.5432,43.3006,43.5323,173000.0],["2015-01-29",43.3989,44.1781,43.2374,44.122,148700.0],["2015-01-30",43.9113,43.9816,43.0128,43.1461,184800.0],["2015-02-02",43.2304,43.785,42.8513,43.7358,137600.0],["2015-02-03",43.778,44.6976,43.778,44.494,180800.0],["2015-02-04",44.143,44.7046,43.6095,43.785,127100.0],["2015-02-05",44.0307,44.3677,43.8061,44.0518,105300.0],["2015-02-06",43.9394,43.9394,41.8053,42.0931,159600.0],["2015-02-09",41.9878,42.2335,41.0822,41.4051,172000.0],["2015-02-10",41.4192,41.9878,41.1314,41.8193,177300.0],["2015-02-11",41.6298,41.6298,40.8927,41.0892,104300.0],["2015-02-12",41.2058,41.34,40.9868,41.1705,100500.0],["2015-02-13",41.1351,41.1775,40.3651,40.6901,158100.0],["2015-02-17",40.6689,40.683,39.8141,40.0755,119400.0],["2015-02-18",39.9342,41.1634,39.8353,41.121,171700.0],["2015-02-19",41.1422,41.2552,40.3722,40.57,120100.0],["2015-02-20",40.4146,40.7113,39.913,40.4428,120600.0],["2015-02-23",40.4499,40.6972,40.1179,40.6618,82300.0],["2015-02-24",40.7678,41.1987,40.5771,40.9373,115100.0],["2015-02-25",40.9656,41.0504,40.3581,40.57,77200.0],["2015-02-26",41.1069,41.3259,40.2945,40.6618,126700.0],["2015-02-27",40.4923,41.0362,40.2168,40.4499,175200.0],["2015-03-02",40.3863,40.3863,39.4256,39.4821,286500.0],["2015-03-03",39.362,39.7082,39.1289,39.5104,90900.0],["2015-03-04",39.4751,39.4751,39.0159,39.1501,144100.0],["2015-03-05",39.0936,39.249,38.6132,38.7757,259400.0],["2015-03-06",39.1289,39.1289,37.3981,38.0269,364900.0],["2015-03-09",38.1046,38.4578,37.8997,38.147,357000.0],["2015-03-10",37.8715,38.7404,37.6454,38.1752,212800.0],["2015-03-11",38.2882,38.5072,37.709,38.3236,164900.0],["2015-03-12",38.5779,39.6375,38.4719,39.3691,251000.0],["2015-03-13",39.2773,39.7506,38.7616,39.6446,336300.0],["2015-03-16",39.8636,40.2521,39.6093,40.1179,235500.0],["2015-03-17",40.1179,40.6053,39.9837,40.1603,207400.0],["2015-03-18",40.1673,40.9727,39.8918,40.8173,273800.0],["2015-03-19",40.683,40.9515,40.019,40.3016,232000.0],["2015-03-20",40.2733,41.0998,40.2733,41.0716,428300.0],["2015-03-23",40.8596,41.1705,40.6618,41.0292,121400.0],["2015-03-24",41.0716,41.1846,40.8596,41.0433,249000.0],["2015-03-25",41.1563,41.2482,40.676,40.7395,285400.0],["2015-03-26",40.7254,40.9656,40.2097,40.2451,132200.0],["2015-03-27",40.2592,40.7537,40.0261,40.6336,104400.0],["2015-03-30",40.8031,41.1705,40.6548,40.9303,128400.0],["2015-03-31",40.6548,41.114,40.5912,41.0928,169800.0],["2015-04-01",40.9303,41.4813,40.7819,41.4742,131300.0],["2015-04-02",41.5519,41.6791,41.2129,41.5519,135800.0],["2015-04-06",41.5378,42.2089,41.446,41.8981,135100.0],["2015-04-07",41.9122,41.9122,41.2623,41.3541,184700.0],["2015-04-08",41.4036,41.4036,40.9797,41.2199,125200.0],["2015-04-09",41.2199,41.3047,40.4499,40.6194,111800.0],["2015-04-10",40.6195,40.9585,40.4852,40.7537,117900.0],["2015-04-13",40.6548,40.8384,40.3934,40.5205,112600.0],["2015-04-14",40.7113,40.789,40.3581,40.7042,92100.0],["2015-04-15",40.9303,41.2058,40.676,40.7184,152400.0],["2015-04-16",40.57,40.6901,39.9837,40.464,99700.0],["2015-04-17",40.1815,40.5629,39.7011,39.8424,137800.0],["2015-04-20",40.0755,41.234,40.0755,40.8314,100800.0],["2015-04-21",40.8808,41.0716,40.4782,40.6548,138600.0],["2015-04-22",40.5771,40.6265,40.125,40.4005,108400.0],["2015-04-23",40.4005,40.8738,40.245,40.7537,81500.0],["2015-04-24",40.895,41.2976,40.8596,41.1563,94700.0],["2015-04-27",41.2764,41.2764,39.9201,40.1956,175600.0],["2015-04-28",40.1956,40.8314,40.0543,40.8173,151800.0],["2015-04-29",40.6689,40.7749,39.9837,40.1673,93500.0],["2015-04-30",39.913,40.2662,38.4719,38.8534,279500.0],["2015-05-01",38.811,39.1289,38.4295,38.8181,303800.0],["2015-05-04",38.7828,39.5386,38.7828,39.0017,284600.0],["2015-05-05",39.1148,39.1148,37.4405,37.7372,242100.0],["2015-05-06",37.7302,38.1823,36.5222,37.2145,244700.0],["2015-05-07",37.165,37.5112,36.7341,37.165,215500.0],["2015-05-08",37.5182,37.8573,37.3346,37.6595,236800.0],["2015-05-11",37.49,38.1187,37.3275,37.4971,219700.0],["2015-05-12",37.3205,37.5253,36.9531,37.4405,166700.0],["2015-05-13",37.6007,37.7858,37.0739,37.1593,107400.0],["2015-05-14",37.2804,37.9068,37.1878,37.8641,121600.0],["2015-05-15",37.9139,38.22,37.8143,38.0136,112000.0],["2015-05-18",37.8427,38.455,37.7644,38.3838,115100.0],["2015-05-19",38.3126,38.4621,38.0421,38.2628,89400.0],["2015-05-20",38.3624,38.6543,38.0848,38.4763,115800.0],["2015-05-21",38.4834,38.6614,38.2058,38.3909,100900.0],["2015-05-22",38.3197,38.4407,38.099,38.3197,134900.0],["2015-05-26",38.0919,38.1489,37.3658,37.736,123400.0],["2015-05-27",37.8427,38.2912,37.7502,38.22,127500.0],["2015-05-28",38.4265,39.0387,38.2271,38.996,174200.0],["2015-05-29",38.8963,39.1099,38.7112,38.7682,161600.0],["2015-06-01",38.8821,39.6011,38.4763,39.3021,153100.0],["2015-06-02",39.0316,39.1383,38.6044,38.8536,239600.0],["2015-06-03",38.8322,38.9319,38.3411,38.4549,207500.0],["2015-06-04",38.3268,38.4549,37.5722,37.6861,235700.0],["2015-06-05",37.3444,37.4441,36.8105,37.1451,167800.0],["2015-06-08",37.0668,37.3658,36.8746,37.1736,76800.0],["2015-06-09",37.1095,37.2661,36.7963,36.8177,83900.0],["2015-06-10",37.1594,38.3411,37.0526,37.9922,293800.0],["2015-06-11",38.2343,38.5688,37.8997,38.0136,101000.0],["2015-06-12",37.9068,37.978,37.6149,37.7004,97500.0],["2015-06-15",37.5865,37.7217,37.1095,37.3231,120800.0],["2015-06-16",37.2519,38.0421,37.2021,37.9638,162000.0],["2015-06-17",38.5404,38.8251,38.156,38.6045,144500.0],["2015-06-18",38.7041,39.416,38.7041,39.0885,166400.0],["2015-06-19",38.8607,39.1953,38.7397,38.7539,275700.0],["2015-06-22",38.8678,38.8678,38.3126,38.5902,222900.0],["2015-06-23",38.5831,38.5831,37.9068,38.0563,384500.0],["2015-06-24",37.9994,38.156,37.7217,37.7858,251200.0],["2015-06-25",37.9851,38.0278,37.5509,37.8997,183200.0],["2015-06-26",37.9922,38.4763,37.7075,38.1987,361500.0],["2015-06-29",38.1417,38.7041,37.9353,37.9566,169400.0],["2015-06-30",38.1417,38.2343,37.7644,37.8783,285600.0],["2015-07-01",38.1275,38.1275,37.7858,38.035,146200.0],["2015-07-02",38.3268,38.6614,38.0492,38.5475,125900.0],["2015-07-06",38.3339,39.1739,38.2699,39.1597,144000.0],["2015-07-07",39.1953,39.8004,39.1953,39.5655,372600.0],["2015-07-08",38.8821,39.5227,38.8322,39.1383,340500.0],["2015-07-09",39.4302,39.4302,38.4478,38.6258,225500.0],["2015-07-10",38.8394,39.3804,38.6899,39.2665,121300.0],["2015-07-13",39.3092,39.6082,39.0529,39.2024,114600.0],["2015-07-14",39.3234,39.5797,38.939,39.4231,111100.0],["2015-07-15",39.4729,39.6936,39.0672,39.4587,157800.0],["2015-07-16",39.4017,40.1634,39.4017,40.0851,134800.0],["2015-07-17",39.9641,40.2204,39.8716,39.8858,123800.0],["2015-07-20",39.6722,39.8573,39.4017,39.5726,120400.0],["2015-07-21",39.5726,39.7577,39.0885,39.1953,85900.0],["2015-07-22",38.9817,39.5156,38.9746,39.4373,99800.0],["2015-07-23",39.3661,39.6651,38.5119,38.7041,123400.0],["2015-07-24",39.1099,39.5227,38.9604,39.3021,191600.0],["2015-07-27",39.3661,39.957,39.1526,39.6651,213400.0],["2015-07-28",39.7577,39.7933,39.4017,39.7007,142800.0],["2015-07-29",39.5156,39.779,39.4017,39.6936,159100.0],["2015-07-30",39.4872,39.9214,39.4872,39.6224,110300.0],["2015-07-31",39.9712,40.4909,39.8146,40.1065,159800.0],["2015-08-03",40.0139,40.3272,39.6865,39.9427,155300.0],["2015-08-04",39.8787,39.9641,39.2665,39.537,144200.0],["2015-08-05",39.8858,40.1777,39.4302,39.4729,125700.0],["2015-08-06",39.1526,39.3163,36.4902,38.6685,369000.0],["2015-08-07",38.4834,38.6258,38.1631,38.4977,429300.0],["2015-08-10",38.6614,39.0743,38.398,38.6472,259100.0],["2015-08-11",38.5475,39.1526,38.1204,39.1383,145500.0],["2015-08-12",38.818,39.6082,38.818,39.2878,247500.0],["2015-08-13",39.2125,39.7145,38.9974,39.2914,174100.0],["2015-08-14",39.2771,39.8723,39.2771,39.8651,174300.0],["2015-08-17",39.7217,40.489,39.7217,40.489,124600.0],["2015-08-18",40.4245,40.6396,40.2237,40.5822,171000.0],["2015-08-19",40.3241,40.74,39.9225,40.5536,224800.0],["2015-08-20",40.3026,40.6037,40.0085,40.0372,188700.0],["2015-08-21",39.5568,40.6755,38.9472,40.1233,273300.0],["2015-08-24",40.0157,41.5934,38.9472,40.8189,658900.0],["2015-08-25",41.8372,41.8372,39.8723,39.9583,518000.0],["2015-08-26",40.6038,40.6038,39.1121,39.8006,220200.0],["2015-08-27",39.8436,40.1161,39.3846,40.0157,239900.0],["2015-08-28",39.7647,40.195,39.3488,39.7791,161300.0],["2015-08-31",39.6141,39.6428,38.9113,39.5065,208400.0],["2015-09-01",39.0189,39.5926,38.9328,39.0261,314800.0],["2015-09-02",39.3488,39.3775,38.2803,38.5815,214300.0],["2015-09-03",38.8181,38.9329,38.3735,38.6101,167000.0],["2015-09-04",38.3233,38.5743,38.1655,38.2874,190800.0],["2015-09-08",38.6173,38.9759,38.2301,38.8325,199200.0],["2015-09-09",39.0333,39.0978,38.6532,38.8253,209400.0],["2015-09-10",38.7894,39.0763,38.2157,38.3592,136500.0],["2015-09-11",38.2372,38.4237,37.9791,38.2946,154200.0],["2015-09-14",38.3161,38.5098,37.9074,38.1727,139000.0],["2015-09-15",38.1297,38.3161,38.0078,38.2588,182400.0],["2015-09-16",38.438,39.0906,38.0866,38.9902,109300.0],["2015-09-17",38.8827,40.1305,38.8827,39.6787,162900.0],["2015-09-18",39.356,40.1161,39.1623,39.7289,538700.0],["2015-09-21",39.8795,40.1305,39.6069,39.8508,161800.0],["2015-09-22",39.8293,39.9153,39.5209,39.8078,188100.0],["2015-09-23",39.9153,40.1448,39.5854,39.65,112600.0],["2015-09-24",39.6572,40.446,39.4994,40.3599,152600.0],["2015-09-25",40.4962,41.7081,40.3241,41.0842,277200.0],["2015-09-28",41.0627,41.4428,40.7902,41.1416,289500.0],["2015-09-29",41.2348,41.5145,40.6181,40.9049,141900.0],["2015-09-30",41.0054,41.8802,40.8763,41.8229,264700.0],["2015-10-01",41.9233,42.1743,41.5217,42.038,212700.0],["2015-10-02",42.1886,43.128,42.0452,43.1137,266100.0],["2015-10-05",43.336,43.7161,43.0205,43.7089,263600.0],["2015-10-06",43.6659,43.8093,42.8125,43.2356,382100.0],["2015-10-07",43.2571,43.4508,42.8627,42.9631,214000.0],["2015-10-08",42.4826,43.1782,40.4675,43.1711,492500.0],["2015-10-09",43.1711,43.1782,42.6189,42.6476,204900.0],["2015-10-12",42.8842,43.9958,42.7193,43.6085,204300.0],["2015-10-13",43.5297,43.795,43.1281,43.1352,148900.0],["2015-10-14",43.2571,43.336,42.7264,42.8125,109800.0],["2015-10-15",42.7767,44.5623,42.7408,44.5408,320200.0],["2015-10-16",44.6627,45.1001,44.2109,44.3687,220600.0],["2015-10-19",44.3113,44.8492,44.3113,44.6842,150500.0],["2015-10-20",44.5551,45.093,44.4189,44.8635,142900.0],["2015-10-21",44.8635,44.8922,44.2324,44.297,125400.0],["2015-10-22",44.297,44.6412,44.2324,44.426,197900.0],["2015-10-23",44.4261,44.4547,43.5225,43.9097,110100.0],["2015-10-26",43.9599,44.5623,43.7161,44.4547,197900.0],["2015-10-27",44.3759,44.4045,43.6444,43.7161,213600.0],["2015-10-28",43.7663,44.1105,42.8555,43.6372,383100.0],["2015-10-29",43.63,43.752,43.1352,43.7304,270300.0],["2015-10-30",43.7735,44.3328,43.4651,44.0747,151600.0],["2015-11-02",44.0029,44.2898,43.63,43.6731,249300.0],["2015-11-03",43.6085,43.8237,43.3288,43.7591,285200.0],["2015-11-04",43.7376,44.6986,43.7018,44.0173,229000.0],["2015-11-05",43.7376,44.5766,40.6181,41.8014,617000.0],["2015-11-06",41.5934,41.6077,40.0157,40.7185,662900.0],["2015-11-09",40.5105,40.697,39.8795,40.1448,264400.0],["2015-11-10",39.944,40.6396,39.944,40.6324,242400.0],["2015-11-11",40.6324,41.0412,40.6324,40.7687,170500.0],["2015-11-12",40.664,41.0757,39.8839,39.9273,252000.0],["2015-11-13",39.79,40.3173,39.3639,39.4072,158900.0],["2015-11-16",39.4144,40.0862,39.4144,39.9706,240000.0],["2015-11-17",39.8839,40.2667,39.3205,39.4867,131000.0],["2015-11-18",39.5445,40.2956,39.3133,40.2234,185900.0],["2015-11-19",40.2739,40.7217,40.2739,40.5845,107000.0],["2015-11-20",40.8518,41.2201,40.7073,40.8229,139700.0],["2015-11-23",40.8156,41.2346,40.8012,40.9745,91400.0],["2015-11-24",40.8734,41.2779,40.5195,41.0757,134200.0],["2015-11-25",41.0107,41.0395,40.4473,40.5051,132600.0],["2015-11-27",40.4906,40.8734,40.4545,40.8229,52400.0],["2015-11-30",40.9023,40.9818,40.3751,40.5051,176200.0],["2015-12-01",40.5556,40.7651,40.1728,40.4617,225500.0],["2015-12-02",40.2884,40.2884,39.1183,39.4433,226200.0],["2015-12-03",39.0678,39.0966,37.616,37.9193,642500.0],["2015-12-04",37.9555,38.2444,37.291,37.7027,363300.0],["2015-12-07",37.5871,37.9121,37.2837,37.8977,256800.0],["2015-12-08",37.6665,37.9771,37.5365,37.7893,131300.0],["2015-12-09",37.7099,38.0493,37.5365,37.6882,191000.0],["2015-12-10",37.6087,37.8904,37.0887,37.1826,194000.0],["2015-12-11",36.8504,37.3776,36.7276,36.9009,210900.0],["2015-12-14",36.8143,37.1898,36.4964,36.677,173500.0],["2015-12-15",36.5976,37.0382,36.5976,36.8793,171500.0],["2015-12-16",37.0309,38.2371,36.9081,38.136,243500.0],["2015-12-17",38.2082,38.3527,37.8471,38.1288,168400.0],["2015-12-18",37.876,38.3888,37.7099,38.0349,698200.0],["2015-12-21",38.2155,38.4033,37.8543,38.0349,145500.0],["2015-12-22",38.0349,38.7066,37.6521,38.656,228600.0],["2015-12-23",38.7861,39.2628,38.7572,39.2555,126500.0],["2015-12-24",39.1616,39.4433,39.075,39.2122,44200.0],["2015-12-28",39.1111,40.4473,39.075,40.115,566700.0],["2015-12-29",40.3101,40.9601,40.3101,40.6423,162500.0],["2015-12-30",40.6062,40.9023,40.3751,40.3823,131300.0],["2015-12-31",40.5267,40.8951,39.6817,39.8406,199900.0],["2016-01-04",39.4505,39.6167,38.8294,38.9016,224000.0],["2016-01-05",38.9594,39.5445,38.6488,39.5083,154600.0],["2016-01-06",39.2267,40.339,39.2267,40.1584,218700.0],["2016-01-07",39.7683,40.4906,39.6094,40.4473,326600.0],["2016-01-08",40.4184,41.0757,40.2956,40.7073,368700.0],["2016-01-11",40.7001,41.4224,40.7001,41.2346,272300.0],["2016-01-12",41.5379,41.574,40.3967,40.6856,291100.0],["2016-01-13",40.6857,41.3285,40.6857,41.119,308800.0],["2016-01-14",41.1334,42.2963,40.9745,41.8918,340800.0],["2016-01-15",40.9023,41.7835,39.985,41.314,341600.0],["2016-01-19",41.6174,41.9207,41.0757,41.5307,298800.0],["2016-01-20",41.4801,41.4801,39.6311,40.3173,309000.0],["2016-01-21",40.3823,40.6062,39.8839,40.115,288900.0],["2016-01-22",40.1584,41.0251,40.0789,41.0251,401100.0],["2016-01-25",40.8373,41.0901,40.3751,40.534,168100.0],["2016-01-26",40.7073,41.2057,40.6495,41.0251,177800.0],["2016-01-27",41.0179,41.1696,40.0717,40.4328,223000.0],["2016-01-28",40.6206,41.379,40.6206,41.2562,227000.0],["2016-01-29",41.4585,42.5563,41.4585,42.4913,468300.0],["2016-02-01",42.5997,42.6647,42.2024,42.318,196100.0],["2016-02-02",42.1735,43.0691,41.9424,42.9102,205900.0],["2016-02-03",43.0764,43.3869,42.6719,43.2497,260300.0],["2016-02-04",43.228,43.3147,42.2891,42.7008,192800.0],["2016-02-05",42.4696,43.1052,42.0941,42.7152,239300.0],["2016-02-08",42.6141,42.968,42.3974,42.9175,197400.0],["2016-02-09",42.7802,43.1775,42.4985,43.163,194800.0],["2016-02-10",43.1558,43.8636,42.7225,43.7264,235700.0],["2016-02-11",43.461,43.7518,43.3519,43.6064,180400.0],["2016-02-12",43.6137,43.9554,42.9229,43.2428,169800.0],["2016-02-16",43.3956,43.6428,42.9447,43.3083,165400.0],["2016-02-17",43.3156,43.4101,42.6612,42.6903,188800.0],["2016-02-18",42.6611,43.3228,42.5375,43.2283,299200.0],["2016-02-19",43.221,43.6791,42.792,42.9375,207600.0],["2016-02-22",42.9593,43.7155,42.9084,43.2428,123100.0],["2016-02-23",43.0102,43.3883,42.792,42.9375,155900.0],["2016-02-24",43.4101,43.8755,42.9229,43.8391,180100.0],["2016-02-25",44.4644,45.3952,42.8575,44.2972,239400.0],["2016-02-26",44.21,44.21,43.0174,43.3156,176700.0],["2016-02-29",43.221,44.6753,43.0902,44.3554,357400.0],["2016-03-01",44.5662,45.3079,44.0645,44.1663,300900.0],["2016-03-02",43.9918,45.148,43.2574,44.8644,213400.0],["2016-03-03",44.8353,44.8935,44.3045,44.7698,213100.0],["2016-03-04",44.6099,45.8242,44.3917,45.7951,214100.0],["2016-03-07",45.686,46.0351,45.2134,45.8242,203400.0],["2016-03-08",45.9769,46.2896,45.8315,46.0423,195200.0],["2016-03-09",45.9987,46.5368,45.9987,46.4641,188000.0],["2016-03-10",46.4568,46.5077,45.7369,45.9478,240100.0],["2016-03-11",46.4059,46.7477,46.0133,46.2023,245300.0],["2016-03-14",46.4132,46.4932,45.8169,46.0787,238700.0],["2016-03-15",45.9478,47.0458,45.9478,46.8785,214900.0],["2016-03-16",46.8204,47.1185,46.2241,46.9222,199200.0],["2016-03-17",46.8786,47.8602,46.7986,47.6493,191800.0],["2016-03-18",47.9184,47.9184,46.5732,46.7477,434000.0],["2016-03-21",46.6386,47.3948,46.1878,47.0676,153400.0],["2016-03-22",47.0022,47.5111,46.8858,47.0167,132300.0],["2016-03-23",46.9004,47.4021,46.7913,47.133,209400.0],["2016-03-24",47.0312,47.8529,46.9876,47.6857,171700.0],["2016-03-28",47.6639,48.231,46.9804,47.1839,204800.0],["2016-03-29",47.3803,48.6528,47.3366,48.4855,282200.0],["2016-03-30",48.5437,48.9291,48.1438,48.3983,175800.0],["2016-03-31",48.3474,48.3546,47.8238,47.882,299200.0],["2016-04-01",47.722,48.4273,47.6202,48.2601,325600.0],["2016-04-04",48.2819,48.2892,47.6566,47.7729,149000.0],["2016-04-05",47.7293,47.7293,46.6677,46.7186,222700.0],["2016-04-06",46.6822,47.1258,46.5586,46.6677,150200.0],["2016-04-07",46.6095,47.0749,46.4568,46.6095,429900.0],["2016-04-08",46.8058,47.3875,46.7913,47.1912,157300.0],["2016-04-11",47.2639,47.4094,46.2823,46.3841,251400.0],["2016-04-12",46.3986,47.0385,46.195,46.8349,267500.0],["2016-04-13",46.8931,46.8931,46.3332,46.7767,213500.0],["2016-04-14",46.7331,46.8931,46.4205,46.6095,158400.0],["2016-04-15",46.5732,47.0967,46.4059,46.8567,313800.0],["2016-04-18",46.6968,47.5112,46.5732,47.5039,125900.0],["2016-04-19",47.5766,47.9402,47.2639,47.8602,145000.0],["2016-04-20",47.7657,48.1728,46.8495,46.9367,152100.0],["2016-04-21",46.7186,46.8567,45.6279,45.7224,193200.0],["2016-04-22",45.8969,46.7913,45.8969,46.4932,304100.0],["2016-04-25",46.3477,46.6604,46.1732,46.5368,148500.0],["2016-04-26",46.595,46.8495,46.3986,46.6095,153000.0],["2016-04-27",46.9731,47.0603,46.2241,46.6095,170700.0],["2016-04-28",46.3332,47.3294,46.3332,47.133,174100.0],["2016-04-29",47.0458,47.3657,46.6459,47.1985,176300.0],["2016-05-02",47.3003,48.1874,46.8204,48.042,152400.0],["2016-05-03",47.9911,48.2092,47.5475,47.9692,106800.0],["2016-05-04",47.9693,49.2854,46.8786,48.9,214500.0],["2016-05-05",48.6891,49.5544,48.391,48.5728,152800.0],["2016-05-06",48.3764,48.82,47.9911,48.7109,206400.0],["2016-05-09",48.66,49.4744,48.391,49.2708,207900.0],["2016-05-10",49.3145,49.6489,48.8564,49.5326,179100.0],["2016-05-11",49.4453,50.2161,49.4453,50.2088,175500.0],["2016-05-12",50.2162,50.8895,49.7258,50.6407,269100.0],["2016-05-13",50.3698,51.2115,49.9966,51.153,351500.0],["2016-05-16",51.2335,51.6068,50.7358,51.4604,177800.0],["2016-05-17",51.2335,51.519,49.5574,49.8063,333700.0],["2016-05-18",49.7038,50.6553,49.3159,49.4769,229100.0],["2016-05-19",49.3671,49.7258,49.1329,49.6306,149800.0],["2016-05-20",49.8722,49.96,49.455,49.799,186500.0],["2016-05-23",49.9088,50.3772,49.3086,49.4696,210100.0],["2016-05-24",49.5721,50.6626,49.4769,50.6407,247800.0],["2016-05-25",50.5528,50.7578,50.1942,50.487,161600.0],["2016-05-26",50.4796,50.9481,49.5428,50.6626,150600.0],["2016-05-27",50.6846,51.2555,50.4065,51.2262,144500.0],["2016-05-31",50.9627,50.9627,50.0625,50.8163,243000.0],["2016-06-01",50.7431,51.6653,50.6333,51.6214,225500.0],["2016-06-02",51.497,51.8483,51.0652,51.6653,120400.0],["2016-06-03",52.0532,52.7632,51.8556,52.4924,210200.0],["2016-06-06",52.4777,53.0633,52.2435,52.8949,194200.0],["2016-06-07",52.9974,53.3926,52.5729,53.2609,165500.0],["2016-06-08",53.2243,53.905,53.2023,53.8537,152400.0],["2016-06-09",53.7366,54.7759,53.5097,54.6515,178200.0],["2016-06-10",54.5856,54.6735,54.0001,54.2782,134300.0],["2016-06-13",54.2929,54.6808,54.1026,54.2343,122100.0],["2016-06-14",54.1904,54.8418,54.0147,54.7832,149400.0],["2016-06-15",54.7833,54.8345,53.9562,54.3807,150600.0],["2016-06-16",54.4832,54.893,54.4759,54.7027,150100.0],["2016-06-17",54.8345,55.0321,53.9782,54.6954,289000.0],["2016-06-20",55.0248,55.1126,54.1245,54.7174,228000.0],["2016-06-21",54.7027,54.9882,54.4466,54.7832,224500.0],["2016-06-22",54.7832,54.8711,54.2343,54.4978,137400.0],["2016-06-23",54.6515,54.8345,54.3295,54.7174,144400.0],["2016-06-24",53.5976,55.1199,53.5463,54.6881,553400.0],["2016-06-27",54.6735,55.5371,54.4759,55.3176,275300.0],["2016-06-28",55.4786,55.7787,54.6662,55.5591,301900.0],["2016-06-29",55.925,56.6789,55.925,56.1226,247100.0],["2016-06-30",56.4593,58.1354,56.4593,57.6084,8465800.0],["2016-07-01",57.7036,58.2452,56.8692,57.1839,626900.0],["2016-07-05",57.2864,58.0256,56.796,57.0156,567500.0],["2016-07-06",56.9204,57.6011,56.6204,56.9497,407400.0],["2016-07-07",56.7594,57.0156,55.9031,55.9543,630200.0],["2016-07-08",56.0641,56.3569,55.3249,56.2471,577000.0],["2016-07-11",56.1958,56.7814,55.4786,56.7155,250300.0],["2016-07-12",56.6935,57.3157,56.0568,56.6716,389200.0],["2016-07-13",57.001,57.3889,56.9351,57.0815,276700.0],["2016-07-14",57.0815,57.2132,56.4593,56.7594,328300.0],["2016-07-15",56.979,57.2351,56.6716,57.1473,413300.0],["2016-07-18",57.3888,57.6743,57.0229,57.2132,211800.0],["2016-07-19",57.3742,57.3742,56.8253,57.0522,227000.0],["2016-07-20",57.0302,57.0302,56.6203,56.6716,204900.0],["2016-07-21",56.4374,56.9424,55.5884,56.8985,274600.0],["2016-07-22",56.9643,57.7987,56.9643,57.6962,236500.0],["2016-07-25",56.4081,57.2864,56.3202,57.0082,330500.0],["2016-07-26",56.8838,56.9717,56.269,56.6057,323900.0],["2016-07-27",56.5764,56.6277,55.259,55.8811,285300.0],["2016-07-28",55.8811,56.5252,55.8372,56.4081,230500.0],["2016-07-29",56.4227,57.1546,56.3935,56.7228,221800.0],["2016-08-01",56.5838,56.6935,56.1446,56.4227,216900.0],["2016-08-02",56.1373,56.5032,56.1153,56.3349,205100.0],["2016-08-03",56.5032,56.5032,55.5298,55.8006,121700.0],["2016-08-04",55.764,56.1812,55.3395,55.8079,167600.0],["2016-08-05",55.6615,55.6615,55.0175,55.5518,234600.0],["2016-08-08",55.3029,56.0714,54.9369,55.2077,252600.0],["2016-08-09",55.0541,55.3907,53.9782,54.4319,368400.0],["2016-08-10",54.5417,54.6881,53.8171,53.9269,277000.0],["2016-08-11",53.868,53.9343,53.4041,53.5587,309300.0],["2016-08-12",53.6913,54.5529,53.6692,53.787,230400.0],["2016-08-15",53.7723,54.1626,53.0874,53.1169,229300.0],["2016-08-16",53.0211,53.0211,52.0933,52.1154,230500.0],["2016-08-17",51.865,52.6529,51.5778,52.6235,238900.0],["2016-08-18",52.6971,53.6986,52.6971,53.6839,192300.0],["2016-08-19",53.4188,53.4851,52.756,53.0432,363100.0],["2016-08-22",53.1684,53.4777,52.9549,53.3746,149800.0],["2016-08-23",53.4262,53.6913,52.9696,52.9843,123200.0],["2016-08-24",52.7781,52.8002,52.4099,52.756,193200.0],["2016-08-25",52.8002,53.2715,52.8002,53.1095,161200.0],["2016-08-26",53.2052,53.5808,51.7398,51.8282,135400.0],["2016-08-29",51.8723,52.6529,51.8723,52.108,120800.0],["2016-08-30",52.2479,52.4173,51.3863,51.5778,144600.0],["2016-08-31",51.6441,51.784,51.3201,51.4158,193900.0],["2016-09-01",51.4232,51.5778,51.1507,51.4158,173000.0],["2016-09-02",51.7251,52.2111,51.3716,52.1522,231500.0],["2016-09-06",52.3216,52.6677,52.0638,52.5867,148200.0],["2016-09-07",52.6529,53.382,52.0786,53.3673,201300.0],["2016-09-08",53.1979,53.625,53.0211,53.3231,164700.0],["2016-09-09",52.8297,52.8297,50.8561,50.8561,220700.0],["2016-09-12",51.0108,51.298,50.8119,51.2759,193600.0],["2016-09-13",51.1286,51.2906,50.4511,50.5321,211500.0],["2016-09-14",50.6278,50.8635,50.1124,50.3185,188300.0],["2016-09-15",50.3848,50.6278,50.1271,50.4806,248100.0],["2016-09-16",50.5616,50.9298,50.0534,50.8267,469900.0],["2016-09-19",51.0918,51.7545,50.9887,51.6735,213500.0],["2016-09-20",51.9092,52.1375,51.6146,51.6588,157800.0],["2016-09-21",51.8503,53.4924,51.6809,53.4851,238600.0],["2016-09-22",53.7723,54.516,53.5808,54.4129,183600.0],["2016-09-23",54.0153,54.3246,53.8312,53.8533,154000.0],["2016-09-26",53.8238,53.8238,53.1537,53.4482,143500.0],["2016-09-27",53.6913,53.8091,53.0211,53.1832,113400.0],["2016-09-28",53.0506,53.2642,52.3731,53.0211,169800.0],["2016-09-29",52.7781,52.7781,51.6293,51.946,165700.0],["2016-09-30",52.3879,52.3879,51.0402,51.4453,239400.0],["2016-10-03",51.3348,51.3348,50.348,50.4658,162100.0],["2016-10-04",50.4069,50.4069,47.8663,48.2861,456800.0],["2016-10-05",48.4407,48.6911,47.7779,48.3671,251000.0],["2016-10-06",48.1241,48.75,47.94,48.5659,148100.0],["2016-10-07",48.8752,48.9783,47.7043,47.962,174500.0],["2016-10-10",47.9621,48.8605,47.9621,48.5659,236500.0],["2016-10-11",48.3597,48.3597,47.3214,47.3876,139000.0],["2016-10-12",47.3876,48.4775,47.3876,48.3892,160900.0],["2016-10-13",49.3318,49.8399,48.6764,49.3465,619300.0],["2016-10-14",49.2876,49.6779,49.0077,49.1697,185500.0],["2016-10-17",49.2213,50.024,49.2213,50.0019,204900.0],["2016-10-18",50.3554,50.9592,49.7662,50.834,262600.0],["2016-10-19",50.7604,51.4305,50.6426,51.0918,218800.0],["2016-10-20",51.2759,51.4158,50.8708,51.2022,161400.0],["2016-10-21",50.8267,51.3863,50.8267,51.1875,240900.0],["2016-10-24",51.7177,51.7398,51.1065,51.2538,265400.0],["2016-10-25",51.2538,52.0196,51.2317,52.0123,286300.0],["2016-10-26",51.7398,52.4099,51.5042,52.0123,179500.0],["2016-10-27",51.7692,52.351,51.6514,52.2405,273400.0],["2016-10-28",52.2406,53.0285,52.1522,52.5867,169800.0],["2016-10-31",52.7119,53.9269,52.7119,53.3599,270000.0],["2016-11-01",53.2421,53.6765,52.3584,52.4688,277000.0],["2016-11-02",52.4615,52.5057,51.622,51.9534,279200.0],["2016-11-03",51.9386,52.5867,51.6367,52.513,175500.0],["2016-11-04",52.7929,53.0506,51.8871,51.8945,281300.0],["2016-11-07",52.4688,53.6029,52.1522,53.2715,213300.0],["2016-11-08",53.382,54.7296,52.9033,53.8607,236900.0],["2016-11-09",52.7192,53.4114,51.9018,52.9917,274500.0],["2016-11-10",53.0436,53.8217,51.7616,52.799,451000.0],["2016-11-11",52.5693,53.6364,52.3766,53.051,359800.0],["2016-11-14",52.7101,53.6142,52.4878,53.5993,242600.0],["2016-11-15",53.666,54.4071,53.629,54.044,165000.0],["2016-11-16",53.9106,54.2589,53.1029,53.792,259800.0],["2016-11-17",53.7846,54.2515,53.3103,53.4289,160100.0],["2016-11-18",53.4289,54.1848,53.2733,53.9921,360600.0],["2016-11-21",54.3107,55.1703,53.9995,55.1703,249500.0],["2016-11-22",55.3185,56.2004,54.8665,56.0818,165300.0],["2016-11-23",55.1926,55.6298,54.3849,54.7998,482000.0],["2016-11-25",54.8295,55.6076,54.8295,55.4816,109900.0],["2016-11-28",55.6298,56.067,55.4001,55.904,218600.0],["2016-11-29",55.8076,56.771,55.6372,56.4672,270700.0],["2016-11-30",55.6594,56.1633,54.9258,54.9332,287500.0],["2016-12-01",54.4219,55.7113,53.8884,54.3404,308500.0],["2016-12-02",54.9406,54.9406,54.0217,54.659,443300.0],["2016-12-05",54.659,54.8888,54.0366,54.8369,180600.0],["2016-12-06",54.9777,55.4149,54.5331,54.7035,290800.0],["2016-12-07",54.9406,55.4742,54.7183,55.4001,229200.0],["2016-12-08",54.6516,56.2523,54.3033,55.9781,402200.0],["2016-12-09",56.23,56.3041,55.2074,55.4816,375500.0],["2016-12-12",55.2593,55.8891,54.8146,55.7187,464500.0],["2016-12-13",56.23,56.8155,55.4297,56.7932,517800.0],["2016-12-14",57.3194,57.7269,55.1926,55.1926,347100.0],["2016-12-15",55.1778,56.3412,54.9406,56.0892,274000.0],["2016-12-16",56.7932,57.4602,56.0744,56.3338,1296700.0],["2016-12-19",56.6672,56.8673,55.8521,56.6747,319300.0],["2016-12-20",56.5709,56.8822,56.1189,56.6302,202100.0],["2016-12-21",56.482,57.0748,56.2967,56.3634,213200.0],["2016-12-22",56.5116,56.6005,56.0596,56.3264,186300.0],["2016-12-23",56.5635,56.6524,55.9855,56.3486,146400.0],["2016-12-27",56.3486,56.9933,52.9917,56.7414,166200.0],["2016-12-28",56.8377,56.8599,55.8002,55.8966,142800.0],["2016-12-29",56.3115,56.9785,56.2893,56.7339,119900.0],["2016-12-30",56.7117,57.0822,56.3708,56.7784,198000.0],["2017-01-03",57.0526,57.2008,56.067,56.6228,247800.0],["2017-01-04",56.9859,58.3494,56.9859,58.1271,353800.0],["2017-01-05",58.1938,58.2753,57.3194,57.6751,156200.0],["2017-01-06",57.2156,57.9789,57.2156,57.5046,234500.0],["2017-01-09",57.7195,57.7195,56.2152,56.3338,273500.0],["2017-01-10",56.2226,57.1119,56.0448,56.9562,204000.0],["2017-01-11",57.0229,57.6454,56.9192,57.4898,203700.0],["2017-01-12",56.7488,58.179,56.319,58.1271,448700.0],["2017-01-13",57.9863,58.5124,57.7788,58.0382,228400.0],["2017-01-17",58.179,58.4531,57.7343,57.801,233200.0],["2017-01-18",57.764,58.5347,57.6232,57.9863,225000.0],["2017-01-19",57.6232,58.0974,57.2823,57.3342,176600.0],["2017-01-20",57.3342,58.0604,57.3342,57.7788,291100.0],["2017-01-23",57.9344,58.2531,57.7788,58.1641,173800.0],["2017-01-24",57.9789,59.0015,57.9789,58.6458,190100.0],["2017-01-25",58.631,59.0756,58.3939,58.4828,300500.0],["2017-01-26",58.4532,59.6092,58.4532,59.1571,175200.0],["2017-01-27",59.2238,59.3646,58.4383,58.6236,157300.0],["2017-01-30",58.3642,58.3642,57.7195,58.1049,276800.0],["2017-01-31",58.1641,59.8463,58.1419,59.7055,321200.0],["2017-02-01",59.2683,59.6536,58.216,58.4902,210600.0],["2017-02-02",58.8385,59.5351,58.5717,59.4758,274200.0],["2017-02-03",59.9352,60.8096,59.5795,60.6837,197400.0],["2017-02-06",60.8393,60.9949,60.1798,60.4392,189500.0],["2017-02-07",60.5799,60.9505,60.1057,60.5948,208300.0],["2017-02-08",60.6244,61.3654,60.4095,60.5206,193300.0],["2017-02-09",60.4762,60.8912,60.3576,60.5577,254500.0],["2017-02-10",60.5577,61.4618,60.3799,61.3654,126000.0],["2017-02-13",61.3133,61.7976,60.8737,61.7454,132700.0],["2017-02-14",61.5144,61.8348,61.2015,61.7305,260700.0],["2017-02-15",61.3952,61.8796,59.9721,61.7901,98100.0],["2017-02-16",61.9391,62.2372,61.6411,62.2223,181100.0],["2017-02-17",62.5278,62.5278,61.4474,61.9764,186700.0],["2017-02-21",61.5964,62.5874,61.4027,62.4607,294600.0],["2017-02-22",62.4607,63.0941,62.0584,62.9599,158100.0],["2017-02-23",63.3548,63.7274,63.0344,63.6603,212200.0],["2017-02-24",63.8019,64.3383,63.4219,63.556,182300.0],["2017-02-27",63.7944,63.9062,63.3325,63.7348,308000.0],["2017-02-28",63.7125,64.5619,63.2207,63.7274,355600.0],["2017-03-01",62.9823,64.1148,62.6246,63.8987,342900.0],["2017-03-02",63.5634,64.5097,63.3027,64.1521,173600.0],["2017-03-03",64.2117,64.5172,63.8391,64.2787,213700.0],["2017-03-06",63.6678,64.0105,63.027,63.2803,217200.0],["2017-03-07",63.0642,63.5784,62.9972,63.1835,192100.0],["2017-03-08",62.6619,62.8332,61.7752,61.8125,209500.0],["2017-03-09",61.8796,62.2745,61.276,61.3282,312700.0],["2017-03-10",61.7752,62.1999,61.2686,61.589,326300.0],["2017-03-13",61.4325,61.7752,61.1792,61.209,407600.0],["2017-03-14",61.045,61.1419,60.598,60.8215,614200.0],["2017-03-15",61.0525,61.7454,60.896,61.2835,999900.0],["2017-03-16",61.0078,61.1196,60.7321,60.9854,362900.0],["2017-03-17",61.1121,61.738,59.689,61.2835,1372000.0],["2017-03-20",61.2984,61.6187,60.6725,60.896,269400.0],["2017-03-21",60.9854,62.1403,60.8811,61.5592,315700.0],["2017-03-22",61.7976,61.8572,61.2015,61.6784,347100.0],["2017-03-23",61.6485,62.6991,61.4176,62.0583,262100.0],["2017-03-24",62.4235,62.4905,61.7082,62.0956,398100.0],["2017-03-27",62.4011,63.176,61.507,62.4011,338900.0],["2017-03-28",62.118,62.6991,61.8795,62.5874,264100.0],["2017-03-29",62.4607,62.5799,62.1105,62.2744,170300.0],["2017-03-30",61.9466,62.1329,61.5294,61.9466,233400.0],["2017-03-31",61.887,62.4011,61.7529,61.7752,338100.0],["2017-04-03",61.5517,62.1403,61.2611,61.9392,474800.0],["2017-04-04",61.8497,62.6544,61.5666,62.2595,423800.0],["2017-04-05",62.4905,63.1611,62.2148,63.0493,369600.0],["2017-04-06",63.0568,63.3325,62.5203,63.0419,297200.0],["2017-04-07",62.9003,63.5038,62.8407,62.8779,231500.0],["2017-04-10",62.9227,63.4293,62.4384,63.0493,299800.0],["2017-04-11",63.0121,63.6827,62.8482,63.2729,396500.0],["2017-04-12",63.1909,63.2803,62.7588,63.1984,268100.0],["2017-04-13",63.0717,63.1536,62.3638,62.4682,218700.0],["2017-04-17",62.4682,63.4889,62.4682,63.4591,214100.0],["2017-04-18",63.5486,63.638,62.5948,62.7141,413800.0],["2017-04-19",62.8332,62.8332,62.0286,62.1701,236000.0],["2017-04-20",62.0509,62.1776,61.4325,62.1031,392100.0],["2017-04-21",61.9615,62.647,61.9615,62.1627,419300.0],["2017-04-24",62.5725,62.5725,61.887,61.9913,396700.0],["2017-04-25",61.9392,62.9152,61.9392,62.6321,314400.0],["2017-04-26",62.6544,63.3325,62.498,62.945,357900.0],["2017-04-27",63.027,63.7497,62.7141,62.7588,181700.0],["2017-04-28",62.6246,62.6395,62.1627,62.4086,192800.0],["2017-05-01",62.4011,62.5799,61.82,62.3117,206800.0],["2017-05-02",62.0733,63.5113,62.036,62.5352,183100.0],["2017-05-03",62.1999,62.3936,61.7678,61.9466,145600.0],["2017-05-04",61.8348,62.2968,61.3505,62.2446,119200.0],["2017-05-05",62.3639,62.8631,62.0733,62.6693,186400.0],["2017-05-08",62.2372,62.8183,61.5219,62.0062,139600.0],["2017-05-09",61.2239,61.5443,59.6964,59.9498,282900.0],["2017-05-10",59.9945,60.4266,59.8231,60.218,200000.0],["2017-05-11",59.9893,59.9893,59.2097,59.6445,213700.0],["2017-05-12",59.547,60.0043,59.4121,59.652,147400.0],["2017-05-15",59.6745,60.1318,59.4871,59.667,142900.0],["2017-05-16",59.6895,59.8244,58.4075,58.52,217600.0],["2017-05-17",58.52,58.6175,57.9652,58.3551,322200.0],["2017-05-18",58.385,58.415,57.7328,57.8603,435600.0],["2017-05-19",57.7553,58.46,57.4105,58.0552,506000.0],["2017-05-22",58.0102,58.3101,57.5829,57.9427,390300.0],["2017-05-23",58.1451,58.2126,57.7028,57.8453,322300.0],["2017-05-24",57.7853,58.52,57.7853,58.2801,366800.0],["2017-05-25",58.5575,59.7869,58.3625,59.6145,428800.0],["2017-05-26",59.622,59.7719,59.0223,59.4871,264800.0],["2017-05-30",59.3896,59.8019,59.3821,59.667,527100.0],["2017-05-31",59.652,60.0718,59.5695,59.652,335400.0],["2017-06-01",59.8094,60.4916,59.3446,60.4767,262700.0],["2017-06-02",60.9714,61.4512,60.3117,60.4991,266300.0],["2017-06-05",60.3192,60.4167,58.9623,58.9773,247300.0],["2017-06-06",59.2022,59.3221,58.0852,58.3176,243200.0],["2017-06-07",58.4675,58.6849,57.9727,58.0627,207700.0],["2017-06-08",57.8303,58.2876,57.3805,58.2276,225800.0],["2017-06-09",58.0852,58.7674,57.8902,58.55,250900.0],["2017-06-12",58.5575,59.1872,58.1077,58.1077,244400.0],["2017-06-13",58.1976,58.5575,57.9652,58.3775,187700.0],["2017-06-14",58.8798,58.8798,58.0027,58.34,148500.0],["2017-06-15",57.7553,58.2951,57.4779,57.8003,168300.0],["2017-06-16",58.0477,58.6025,57.313,58.3326,784400.0],["2017-06-19",58.505,58.505,57.178,57.343,220700.0],["2017-06-20",57.253,57.358,56.2334,56.4059,208900.0],["2017-06-21",56.4808,56.4808,55.5512,55.7836,158600.0],["2017-06-22",55.7087,56.121,55.1239,55.2964,323300.0],["2017-06-23",55.3638,55.5812,54.8166,55.0639,555800.0],["2017-06-26",55.034,55.2439,54.6366,54.9965,307900.0],["2017-06-27",54.6891,55.0939,54.3143,54.8465,358200.0],["2017-06-28",55.079,55.6262,54.914,55.004,313800.0],["2017-06-29",54.8316,54.839,54.2168,54.5992,287300.0],["2017-06-30",54.7266,55.1164,54.6891,54.7716,307900.0],["2017-07-03",55.0415,55.7087,54.9365,55.3938,164600.0],["2017-07-05",55.2739,55.5288,54.4417,54.854,320200.0],["2017-07-06",54.4792,55.1314,54.3892,54.959,317000.0],["2017-07-07",55.0265,55.7087,54.914,55.4613,251400.0],["2017-07-10",55.3038,55.6712,55.1914,55.4912,278900.0],["2017-07-11",55.6412,55.8061,55.1464,55.7012,402400.0],["2017-07-12",56.9007,58.1751,56.7207,58.0402,641300.0],["2017-07-13",57.9652,58.2726,57.3955,57.6054,493700.0],["2017-07-14",57.8603,58.6174,57.7853,58.1676,371900.0],["2017-07-17",58.1676,58.52,58.0102,58.3551,312200.0],["2017-07-18",58.5125,59.2547,58.1151,59.1872,705000.0],["2017-07-19",59.3221,59.8769,58.9923,59.592,455300.0],["2017-07-20",59.7644,60.5591,59.517,60.2517,328300.0],["2017-07-21",60.5066,61.4287,60.3042,61.3837,289800.0],["2017-07-24",61.5112,61.6911,60.5966,61.1439,305400.0],["2017-07-25",61.1214,62.051,61.0014,61.8411,342500.0],["2017-07-26",61.7286,61.7286,61.0539,61.3538,283200.0],["2017-07-27",61.3912,61.4062,60.7315,61.0464,476900.0],["2017-07-28",60.7915,60.9489,60.0793,60.2067,204200.0],["2017-07-31",60.3042,60.4017,59.727,60.0493,200700.0],["2017-08-01",60.1393,60.5966,59.9144,60.4617,255000.0],["2017-08-02",60.3492,60.4841,59.9069,60.1543,222400.0],["2017-08-03",59.9818,60.2142,59.4421,59.6595,215200.0],["2017-08-04",59.5095,60.2892,59.4946,60.2517,184000.0],["2017-08-07",60.1093,60.6716,60.0118,60.2517,224200.0],["2017-08-08",61.7361,61.7511,60.3192,61.4512,282900.0],["2017-08-09",61.3013,61.3313,60.7016,61.0689,224100.0],["2017-08-10",60.9115,61.0689,60.5441,60.8515,259600.0],["2017-08-11",60.5837,61.2399,60.4856,61.2097,286200.0],["2017-08-14",61.2852,61.4888,60.9533,61.1494,174600.0],["2017-08-15",60.8854,61.2626,60.5083,60.5309,318300.0],["2017-08-16",60.5988,60.8025,60.1915,60.3424,165900.0],["2017-08-17",60.3499,60.4555,59.3693,59.3844,178400.0],["2017-08-18",59.0902,59.5881,58.8112,59.128,371700.0],["2017-08-21",59.1204,59.5202,58.9092,59.1807,126400.0],["2017-08-22",59.1958,60.0029,58.8187,59.9577,187900.0],["2017-08-23",59.9652,60.2292,59.5353,59.9275,132500.0],["2017-08-24",59.9652,60.5234,59.8068,60.4102,146300.0],["2017-08-25",60.3725,60.7119,60.3046,60.5158,180800.0],["2017-08-28",60.5611,61.0891,60.2141,60.5234,404800.0],["2017-08-29",60.6893,60.6893,60.2367,60.4932,186900.0],["2017-08-30",60.3725,60.5007,60.0406,60.0406,185300.0],["2017-08-31",60.2292,60.5611,59.9124,59.9803,163900.0],["2017-09-01",60.2216,60.2518,59.8822,60.0331,188900.0],["2017-09-05",60.1311,60.5611,59.7087,59.8219,177000.0],["2017-09-06",60.0859,60.1085,59.4297,59.8973,162200.0],["2017-09-07",60.0482,60.3273,59.4523,60.3197,130100.0],["2017-09-08",60.2669,60.4102,59.7993,60.3424,145700.0],["2017-09-11",60.6365,61.255,60.3348,61.1494,196400.0],["2017-09-12",60.9307,60.9835,59.5277,59.9652,127400.0],["2017-09-13",59.8898,60.1387,59.4749,59.7842,175500.0],["2017-09-14",59.8973,60.7119,59.837,60.5686,191800.0],["2017-09-15",60.7044,60.7949,60.1311,60.7044,356000.0],["2017-09-18",60.7949,60.9608,59.8973,60.1839,96900.0],["2017-09-19",60.1085,60.3122,59.5956,59.7012,123200.0],["2017-09-20",59.7842,59.7842,58.7508,59.0148,158700.0],["2017-09-21",58.9846,59.4297,58.7282,58.8715,121200.0],["2017-09-22",59.0073,59.2411,58.3133,58.3586,112000.0],["2017-09-25",58.2982,59.2335,58.2982,58.9167,126700.0],["2017-09-26",58.962,59.8596,58.8036,58.9922,149600.0],["2017-09-27",58.8715,59.3769,58.1248,59.128,200200.0],["2017-09-28",58.9922,59.1657,58.4868,59.128,117800.0],["2017-09-29",59.045,59.1204,58.5094,58.5472,176500.0],["2017-10-02",58.5471,58.9545,58.2982,58.698,205300.0],["2017-10-03",58.7433,58.9318,57.7778,58.2153,182800.0],["2017-10-04",58.3133,58.7961,57.8381,58.698,356000.0],["2017-10-05",58.7734,58.8564,58.2379,58.5547,130000.0],["2017-10-06",58.2756,58.7734,58.1172,58.5849,124200.0],["2017-10-09",58.5321,59.045,58.5245,58.7131,122400.0],["2017-10-10",59.1732,60.0331,58.3963,59.9954,214300.0],["2017-10-11",60.101,60.5234,60.0105,60.2594,219600.0],["2017-10-12",60.2895,61.1268,60.1764,60.7497,195200.0],["2017-10-13",61.0514,61.1721,60.1236,60.2594,343700.0],["2017-10-16",60.3499,60.6893,59.7012,59.7842,158100.0],["2017-10-17",59.6334,60.3726,59.5202,59.6937,172700.0],["2017-10-18",59.573,60.4253,59.407,60.2141,143200.0],["2017-10-19",60.1311,60.2745,59.6107,60.2745,88900.0],["2017-10-20",60.282,60.6365,59.7389,60.629,161100.0],["2017-10-23",60.6214,60.7119,60.1613,60.7044,113100.0],["2017-10-24",60.5988,60.7421,60.101,60.365,145500.0],["2017-10-25",60.38,60.8024,59.4598,60.4932,229000.0],["2017-10-26",60.908,61.1117,60.2895,61.0061,188800.0],["2017-10-27",61.2852,62.0244,60.6893,62.0018,239200.0],["2017-10-30",61.9339,62.1526,61.5492,62.0168,325400.0],["2017-10-31",62.0017,62.4619,61.7453,62.1451,300900.0],["2017-11-01",62.1526,62.2281,61.3833,61.8132,206100.0],["2017-11-02",61.5944,62.1677,61.2701,61.7227,211200.0],["2017-11-03",61.5794,61.8283,60.6365,60.7195,243600.0],["2017-11-06",60.9005,61.2173,60.2443,60.2895,139900.0],["2017-11-07",60.5234,62.2884,59.8898,61.7453,234500.0],["2017-11-08",61.2777,62.8164,61.1042,62.756,207500.0],["2017-11-09",62.492,62.9069,61.436,61.7,143800.0],["2017-11-10",61.2626,61.9188,60.365,60.4027,255600.0],["2017-11-13",60.1915,60.546,59.8294,60.101,215700.0],["2017-11-14",60.082,62.7916,60.082,62.7688,295100.0],["2017-11-15",62.6322,62.9434,62.2148,62.5791,452900.0],["2017-11-16",62.8144,63.0496,62.0705,62.8827,192000.0],["2017-11-17",62.5108,63.08,62.0098,62.7612,180900.0],["2017-11-20",62.6019,62.6019,61.8505,62.3362,464900.0],["2017-11-21",62.3818,62.4577,62.1616,62.4577,236000.0],["2017-11-22",62.3817,62.5411,62.2072,62.4349,217600.0],["2017-11-24",62.5411,62.5411,61.896,62.0098,41500.0],["2017-11-27",62.1464,63.1331,61.858,62.9662,234300.0],["2017-11-28",62.9814,64.0591,62.8068,63.8466,245100.0],["2017-11-29",63.6644,64.6208,63.1104,64.4842,291300.0],["2017-11-30",64.6284,65.4026,64.4994,65.228,294600.0],["2017-12-01",65.4025,65.4936,64.7194,65.4481,356400.0],["2017-12-04",65.2583,65.9338,64.8409,65.0155,381300.0],["2017-12-05",65.0762,65.0762,63.0876,63.3001,198400.0],["2017-12-06",63.247,63.3381,62.6322,62.7992,121300.0],["2017-12-07",62.7461,63.0572,62.3817,62.7461,255600.0],["2017-12-08",62.6929,63.0117,62.0933,62.8523,183300.0],["2017-12-11",62.9282,63.1028,62.3058,62.9586,196200.0],["2017-12-12",62.9889,63.0573,61.0611,61.0839,177100.0],["2017-12-13",61.4634,61.6455,60.7347,61.1218,169600.0],["2017-12-14",61.1294,61.2508,60.2186,60.2642,164700.0],["2017-12-15",60.3552,61.4406,60.3552,60.803,698800.0],["2017-12-18",60.9776,61.1294,60.2717,60.4691,158200.0],["2017-12-19",61.4406,63.0041,61.4406,62.5867,346100.0],["2017-12-20",62.9055,62.9434,61.9947,62.0402,232400.0],["2017-12-21",61.8277,62.2907,61.3419,61.3419,140500.0],["2017-12-22",61.471,61.4937,60.8714,60.8941,113800.0],["2017-12-26",60.9548,61.2129,60.6133,60.7196,104500.0],["2017-12-27",60.7044,61.3875,60.4994,60.9928,117900.0],["2017-12-28",61.0307,61.4634,60.9169,61.4026,76200.0],["2017-12-29",61.4027,61.7138,61.0459,61.0839,138000.0],["2018-01-02",61.2205,61.6228,60.2945,60.5222,195300.0],["2018-01-03",60.6209,60.674,59.6342,60.044,152000.0],["2018-01-04",60.0744,60.712,59.9757,60.0592,143700.0],["2018-01-05",60.1503,60.4918,59.5886,59.8391,158300.0],["2018-01-08",59.657,60.2945,59.3154,60.1731,152900.0],["2018-01-09",60.0744,60.0744,58.693,58.9663,154400.0],["2018-01-10",58.5868,58.5868,57.5242,57.7443,175700.0],["2018-01-11",57.6911,58.3818,57.6911,58.2983,151700.0],["2018-01-12",58.1921,58.4274,57.3648,57.4938,147700.0],["2018-01-16",57.6456,58.101,56.955,56.955,141700.0],["2018-01-17",57.1371,58.1466,57.0916,57.7367,183400.0],["2018-01-18",57.4255,57.7519,55.8013,56.3933,204600.0],["2018-01-19",56.2339,57.0081,56.0669,56.3477,167600.0],["2018-01-22",56.4009,56.9853,56.2263,56.5451,128600.0],["2018-01-23",56.6969,57.5697,56.583,57.2737,169000.0],["2018-01-24",57.3344,57.6077,56.7272,56.75,115100.0],["2018-01-25",56.7804,57.509,56.454,57.509,139300.0],["2018-01-26",57.4255,57.6304,56.492,57.0688,215000.0],["2018-01-29",56.9398,57.6304,56.2415,56.3174,146100.0],["2018-01-30",56.3477,56.7804,55.7329,55.7481,201200.0],["2018-01-31",55.9151,55.9151,55.0347,55.8468,241100.0],["2018-02-01",55.7102,56.3781,55.2776,55.6267,228700.0],["2018-02-02",55.3762,55.6419,54.7387,54.8146,155300.0],["2018-02-05",54.473,54.7083,52.7046,52.7577,325200.0],["2018-02-06",52.1429,52.8336,50.7843,51.5812,389300.0],["2018-02-07",51.346,52.3934,51.1031,51.8317,230400.0],["2018-02-08",51.5737,52.3023,50.5566,50.6097,281600.0],["2018-02-09",50.8526,53.5926,50.7995,53.0613,310400.0],["2018-02-12",53.0841,53.2662,52.0291,52.9778,236700.0],["2018-02-13",52.7198,52.864,51.2853,51.8621,224800.0],["2018-02-14",51.4531,51.9653,51.2084,51.2619,147900.0],["2018-02-15",51.6136,52.3017,51.2619,52.2787,165400.0],["2018-02-16",52.4317,52.9745,51.82,52.6381,204900.0],["2018-02-20",52.5005,52.5693,51.3919,52.0188,176600.0],["2018-02-21",52.0494,52.447,51.0937,51.1243,189400.0],["2018-02-22",51.1855,52.0188,51.0249,51.6213,164400.0],["2018-02-23",52.0112,52.9362,51.7665,52.8827,135900.0],["2018-02-26",53.1503,53.5402,52.0341,52.661,111500.0],["2018-02-27",52.6228,53.4791,51.7971,52.1411,198200.0],["2018-02-28",53.5173,53.5173,50.268,50.3674,307600.0],["2018-03-01",50.3215,51.1778,49.7864,49.9699,261500.0],["2018-03-02",48.6931,49.213,47.8139,49.0371,649700.0],["2018-03-05",49.0295,51.9882,48.8613,51.6518,316400.0],["2018-03-06",51.6442,51.6442,50.9179,51.3995,270800.0],["2018-03-07",51.1243,52.1335,51.1243,51.6901,293400.0],["2018-03-08",51.843,52.1717,51.4607,51.8812,294000.0],["2018-03-09",51.8888,53.0051,51.3231,52.9515,266900.0],["2018-03-12",53.0127,54.2818,53.0127,54.0448,342000.0],["2018-03-13",54.3201,54.3659,53.7314,54.0142,247700.0],["2018-03-14",54.1825,54.2818,53.2115,53.739,281400.0],["2018-03-15",53.8231,53.9225,53.1962,53.4714,269600.0],["2018-03-16",53.4026,53.976,53.1503,53.8384,485800.0],["2018-03-19",53.8155,53.8155,52.4852,53.1197,219300.0],["2018-03-20",52.7681,53.4179,51.7283,52.424,180300.0],["2018-03-21",52.554,52.921,52.2176,52.3858,146800.0],["2018-03-22",52.3093,52.9515,51.369,51.3843,312000.0],["2018-03-23",51.5524,51.9653,50.5585,50.6121,305200.0],["2018-03-26",50.7803,51.0326,49.8475,50.979,424200.0],["2018-03-27",50.9867,52.08,50.528,51.369,244300.0],["2018-03-28",51.5142,52.0112,50.9485,51.6977,227500.0],["2018-03-29",51.9118,52.3705,51.6442,51.7053,290700.0],["2018-04-02",51.6748,52.057,51.109,51.7206,285000.0],["2018-04-03",51.8277,52.0494,51.2619,51.6518,283200.0],["2018-04-04",51.3384,51.6595,50.8338,51.4454,268100.0],["2018-04-05",51.5448,52.6381,51.1855,52.5005,291900.0],["2018-04-06",52.4699,53.3109,52.3934,52.8063,251500.0],["2018-04-09",53.0203,53.4255,52.3323,53.0739,356000.0],["2018-04-10",53.158,53.4179,53.0051,53.1427,372100.0],["2018-04-11",52.921,53.6702,52.3552,52.9745,139100.0],["2018-04-12",53.1503,53.1809,52.1641,52.4546,210400.0],["2018-04-13",52.5387,52.8292,52.1488,52.7222,135400.0],["2018-04-16",52.6075,54.1366,52.5234,54.0678,148200.0],["2018-04-17",54.1748,54.6412,53.9454,54.3277,243700.0],["2018-04-18",54.2895,54.6106,54.1213,54.1213,227700.0],["2018-04-19",54.0219,54.6106,53.7467,54.4806,182400.0],["2018-04-20",54.473,54.8935,54.1519,54.2895,206900.0],["2018-04-23",54.2589,55.2146,54.2589,55.1305,274200.0],["2018-04-24",55.3369,55.6198,55.0999,55.4821,125200.0],["2018-04-25",55.5968,55.9332,55.3063,55.5204,272800.0],["2018-04-26",55.9179,56.8583,55.4898,56.7283,249300.0],["2018-04-27",56.713,57.6381,56.6137,57.1106,191700.0],["2018-04-30",57.1794,57.1794,55.8032,55.8032,233400.0],["2018-05-01",55.8032,55.8032,55.2834,55.6503,226300.0],["2018-05-02",55.7727,56.1855,55.3751,55.9868,274500.0],["2018-05-03",55.7115,56.1014,55.0005,56.0479,180200.0],["2018-05-04",55.9867,57.1335,55.3139,56.8201,139400.0],["2018-05-07",56.95,56.9959,55.9562,56.1855,233300.0],["2018-05-08",55.9562,55.9638,54.7788,55.7497,339900.0],["2018-05-09",55.5662,55.9867,54.687,54.9699,229500.0],["2018-05-10",55.5892,55.8721,55.2146,55.7497,158800.0],["2018-05-11",55.8797,55.9944,55.2299,55.6733,134300.0],["2018-05-14",56.0121,56.4664,55.835,56.3201,379100.0],["2018-05-15",55.9351,56.1815,55.4269,55.8658,249300.0],["2018-05-16",56.0352,56.2277,54.8108,55.0111,212000.0],["2018-05-17",55.0496,55.2883,54.626,54.7492,115700.0],["2018-05-18",55.1651,55.3422,54.3796,54.5105,295600.0],["2018-05-21",54.5644,54.5644,54.164,54.4489,170700.0],["2018-05-22",54.4412,55.2498,54.2564,54.6414,225100.0],["2018-05-23",54.8955,55.8658,54.5952,55.7734,387100.0],["2018-05-24",56.2431,56.7128,55.6425,56.6358,451600.0],["2018-05-25",56.9438,56.9438,56.4125,56.6358,173000.0],["2018-05-29",56.6127,57.76,56.3586,57.5136,326800.0],["2018-05-30",57.3212,58.9228,57.2904,58.4685,296100.0],["2018-05-31",58.4762,58.9844,58.1297,58.2914,242200.0],["2018-06-01",58.353,58.9613,57.8371,58.7149,359200.0],["2018-06-04",58.8997,59.123,58.5147,58.7072,302000.0],["2018-06-05",58.7303,58.7303,57.9757,58.0296,378200.0],["2018-06-06",58.0527,58.2529,56.374,56.4664,384800.0],["2018-06-07",56.6127,57.1979,55.912,57.1286,411800.0],["2018-06-08",57.3365,57.7293,56.836,56.8976,281800.0],["2018-06-11",56.9823,57.2288,55.7888,55.8966,219300.0],["2018-06-12",55.989,56.7898,55.9197,56.6358,264200.0],["2018-06-13",56.6512,56.7128,56.0121,56.2046,271100.0],["2018-06-14",56.4433,57.0978,56.1815,57.0901,184500.0],["2018-06-15",57.1594,58.0681,56.8052,57.4443,361800.0],["2018-06-18",57.4367,58.6148,57.4367,58.4146,239900.0],["2018-06-19",58.5917,60.0856,58.3068,60.0163,312800.0],["2018-06-20",59.9162,60.3859,59.6928,60.2627,278300.0],["2018-06-21",60.3166,60.6862,59.893,60.2858,222800.0],["2018-06-22",60.5091,60.6862,59.6697,60.0316,461200.0],["2018-06-25",60.0316,60.1703,58.9767,59.1461,335700.0],["2018-06-26",59.0614,59.4079,58.8304,58.9767,279500.0],["2018-06-27",58.9459,59.123,58.3761,58.507,192100.0],["2018-06-28",58.6687,59.3232,58.6687,59.1615,303800.0],["2018-06-29",59.0768,59.2924,58.7072,58.7303,173200.0],["2018-07-02",58.4377,59.2077,58.3068,59.1769,232300.0],["2018-07-03",59.2231,60.4475,59.123,60.1703,184500.0],["2018-07-05",60.0702,60.7632,59.9238,60.7401,495200.0],["2018-07-06",60.9095,61.8489,60.7247,61.5948,373900.0],["2018-07-09",61.5409,61.5409,59.6929,59.8854,338800.0],["2018-07-10",59.8854,61.1559,59.431,61.0327,160300.0],["2018-07-11",60.9172,61.7642,60.7401,61.4408,161300.0],["2018-07-12",61.4408,61.7873,61.0173,61.6641,233100.0],["2018-07-13",61.6718,62.1184,61.333,61.3869,222900.0],["2018-07-16",61.3869,61.3869,60.2858,60.4783,146900.0],["2018-07-17",60.6169,60.6169,59.6312,59.7005,159900.0],["2018-07-18",59.739,59.7467,59.0152,59.7005,129900.0],["2018-07-19",59.9085,60.948,59.6313,60.9018,101500.0],["2018-07-20",60.7709,60.7709,59.8777,60.6169,117500.0],["2018-07-23",60.5707,60.871,59.9161,60.1779,121900.0],["2018-07-24",60.1549,60.4706,59.5465,60.332,173700.0],["2018-07-25",60.1702,61.102,60.0778,60.2319,238400.0],["2018-07-26",60.409,61.0404,60.101,60.4398,106100.0],["2018-07-27",60.4937,60.6939,59.5003,59.6543,108800.0],["2018-07-30",58.2452,59.2231,57.5829,58.9074,390400.0],["2018-07-31",59.0537,60.3627,58.7072,60.2164,160200.0],["2018-08-01",59.7698,60.0779,59.3617,59.9008,188400.0],["2018-08-02",59.5542,60.9711,59.2539,60.9711,212200.0],["2018-08-03",60.8017,61.4562,59.9469,60.0085,101500.0],["2018-08-06",60.0933,60.6708,59.354,60.4783,80300.0],["2018-08-07",60.5861,61.2637,59.8853,60.2858,140700.0],["2018-08-08",60.3474,61.025,57.8833,60.4552,163100.0],["2018-08-09",60.3012,60.8402,60.3012,60.6554,92400.0],["2018-08-10",60.8402,61.6487,60.7093,60.7709,131200.0],["2018-08-13",60.7324,60.7324,59.9931,60.4167,124700.0],["2018-08-14",60.9128,62.1685,60.8895,61.4089,144200.0],["2018-08-15",61.7267,62.5096,60.9903,62.0445,161800.0],["2018-08-16",61.998,63.1065,61.905,63.0522,117200.0],["2018-08-17",62.8274,63.3003,62.4709,62.7189,129100.0],["2018-08-20",62.8275,63.1065,61.9515,61.967,102700.0],["2018-08-21",62.0058,62.1918,61.4709,61.812,188200.0],["2018-08-22",62.153,62.153,60.7655,61.1531,112700.0],["2018-08-23",61.2073,61.2073,60.5174,60.6337,85600.0],["2018-08-24",60.6957,60.9593,60.2771,60.7965,121100.0],["2018-08-27",60.7965,60.9205,59.7035,59.8198,313300.0],["2018-08-28",59.8895,60.0833,59.2772,59.4167,231400.0],["2018-08-29",59.6027,60.2926,59.0834,59.8585,409300.0],["2018-08-30",60.0058,60.1531,59.4477,59.6105,233700.0],["2018-08-31",59.874,60.1221,59.564,59.9361,342800.0],["2018-09-04",60.1609,60.967,60.1609,60.6802,214100.0],["2018-09-05",60.7345,61.6879,60.7345,61.6569,135700.0],["2018-09-06",61.7655,62.6337,61.75,62.5174,161500.0],["2018-09-07",61.9515,62.5716,61.9515,62.3003,195900.0],["2018-09-10",62.4399,64.246,62.2848,63.6336,362400.0],["2018-09-11",63.3546,64.4088,63.3546,64.277,184900.0],["2018-09-12",64.215,64.494,63.6724,63.6801,177600.0],["2018-09-13",63.7344,64.2228,62.8197,64.1762,180000.0],["2018-09-14",63.7499,64.1762,63.3236,63.6646,176000.0],["2018-09-17",63.7577,64.029,63.3701,63.7034,131600.0],["2018-09-18",63.7732,63.9127,63.2848,63.3081,166200.0],["2018-09-19",63.277,63.277,60.688,60.9593,184900.0],["2018-09-20",61.1918,61.8197,60.7888,61.7965,119800.0],["2018-09-21",61.6414,62.06,61.4321,61.5484,415200.0],["2018-09-24",61.4244,61.4244,60.4399,60.874,126000.0],["2018-09-25",60.9981,61.2306,60.3237,60.4942,161700.0],["2018-09-26",60.4942,60.812,59.4477,59.533,141900.0],["2018-09-27",59.6493,60.6337,59.6493,60.3624,180000.0],["2018-09-28",60.2694,61.3934,60.1066,61.2616,209500.0],["2018-10-01",61.3081,61.5174,60.5329,60.9748,295100.0],["2018-10-02",61.0058,61.843,60.8508,61.4399,142300.0],["2018-10-03",62.3003,62.6724,61.2616,61.5872,141200.0],["2018-10-04",61.4864,62.4321,61.1763,62.0755,156000.0],["2018-10-05",62.1686,62.905,62.122,62.5251,163700.0],["2018-10-08",62.8042,64.0057,62.7809,63.7499,120700.0],["2018-10-09",63.7344,64.4553,63.4631,63.6104,158300.0],["2018-10-10",63.2693,64.3933,62.9902,63.122,188700.0],["2018-10-11",63.0988,63.2616,61.7577,61.8275,273300.0],["2018-10-12",61.936,62.2848,59.7578,60.2616,243900.0],["2018-10-15",60.1996,61.5407,60.1996,61.1298,140600.0],["2018-10-16",60.9361,61.9748,60.6802,61.6647,147400.0],["2018-10-17",61.3469,61.7965,60.6415,61.75,139700.0],["2018-10-18",61.6879,62.4476,61.3236,61.5019,102600.0],["2018-10-19",61.3159,62.9515,61.3159,62.4166,144200.0],["2018-10-22",62.6026,63.2228,62.0135,62.2538,175900.0],["2018-10-23",62.0833,62.4476,61.1376,61.7344,153500.0],["2018-10-24",61.874,63.4166,61.6724,62.6492,181300.0],["2018-10-25",62.5251,62.5561,60.9593,61.3236,180600.0],["2018-10-26",61.4787,61.5407,59.9903,60.7267,137900.0],["2018-10-29",61.0213,61.8042,60.5562,61.0213,107100.0],["2018-10-30",61.0988,61.936,60.812,61.3159,113700.0],["2018-10-31",61.1143,61.3004,59.5872,59.8973,253400.0],["2018-11-01",59.8741,60.4477,59.0524,59.688,201700.0],["2018-11-02",59.5872,60.5407,59.2694,60.4012,168900.0],["2018-11-05",60.5485,62.0213,60.5485,61.905,150600.0],["2018-11-06",61.8662,63.091,61.1066,62.843,144800.0],["2018-11-07",63.0213,64.1065,62.5872,63.9747,171800.0],["2018-11-08",63.9902,64.6181,62.8507,63.9592,139100.0],["2018-11-09",63.8042,65.494,63.8042,64.7344,199800.0],["2018-11-12",64.6181,66.6413,64.6181,65.7111,218300.0],["2018-11-13",65.7808,65.9669,64.8429,65.494,143700.0],["2018-11-14",65.8996,66.4144,65.182,65.7826,196100.0],["2018-11-15",65.6266,66.001,64.2773,65.806,179200.0],["2018-11-16",65.9698,66.2038,65.2132,65.8528,176300.0],["2018-11-19",65.7904,66.2974,64.8076,65.6266,154500.0],["2018-11-20",65.7904,66.3598,64.987,65.416,130500.0],["2018-11-21",65.338,65.5642,64.4099,64.4957,82500.0],["2018-11-23",64.2305,65.0884,64.2149,64.6205,46800.0],["2018-11-26",64.8233,65.2445,64.2539,65.0105,74500.0],["2018-11-27",63.5987,63.9497,59.5741,59.9875,720000.0],["2018-11-28",59.3635,61.3992,59.3557,60.8688,2668200.0],["2018-11-29",61.0404,61.2276,59.6833,59.9328,382600.0],["2018-11-30",59.9328,61.5864,59.4259,61.4382,536300.0],["2018-12-03",61.797,62.6549,60.939,62.5535,389300.0],["2018-12-04",62.6705,63.8873,62.3664,62.8421,417100.0],["2018-12-06",63.1619,63.3101,62.0154,63.3023,396400.0],["2018-12-07",63.3257,63.8327,62.6706,62.9903,366500.0],["2018-12-10",63.0917,63.4037,61.7502,63.1775,223300.0],["2018-12-11",63.1775,63.6377,62.7173,63.2477,348500.0],["2018-12-12",62.9591,64.9558,62.9591,64.5347,422100.0],["2018-12-13",64.5425,65.2288,64.4723,64.7609,213800.0],["2018-12-14",64.7063,65.2054,64.1603,64.4957,254200.0],["2018-12-17",64.7375,64.9324,62.5535,62.9123,530700.0],["2018-12-18",63.3335,64.3865,62.4911,62.6705,372200.0],["2018-12-19",62.8343,63.6845,61.5786,62.4833,316400.0],["2018-12-20",62.8187,64.0277,61.7814,62.3118,503500.0],["2018-12-21",62.2416,63.7937,62.031,62.382,879200.0],["2018-12-24",62.382,62.382,57.7567,57.7879,169800.0],["2018-12-26",58.0453,58.5913,56.6882,58.4743,308800.0],["2018-12-27",58.4197,59.0593,57.1562,58.8487,320300.0],["2018-12-28",58.9423,59.5663,58.2949,58.8643,238600.0],["2018-12-31",59.1139,59.7456,58.1077,59.6676,190800.0],["2019-01-02",59.5273,59.5273,57.2653,57.7255,280700.0],["2019-01-03",57.5774,58.4431,57.1484,57.6553,233900.0],["2019-01-04",57.8737,59.5585,57.5929,58.8097,310400.0],["2019-01-07",58.4353,58.9111,57.5929,57.9751,235400.0],["2019-01-08",58.1545,59.9485,57.9907,59.9251,230500.0],["2019-01-09",59.8315,60.2604,58.7161,59.2777,121600.0],["2019-01-10",59.1061,60.8142,59.1061,60.627,172200.0],["2019-01-11",60.7596,60.8376,59.7457,60.2682,154700.0],["2019-01-14",59.7613,60.1122,58.8175,59.2231,177200.0],["2019-01-15",59.6131,60.4944,59.3323,60.0888,213300.0],["2019-01-16",59.7847,60.8298,59.7847,60.7674,197800.0],["2019-01-17",60.6504,62.0856,60.6504,61.7034,262400.0],["2019-01-18",61.29,61.8516,60.8376,61.1652,220700.0],["2019-01-22",61.3836,61.4616,60.2994,60.9702,235300.0],["2019-01-23",60.666,61.29,60.4398,60.9156,150600.0],["2019-01-24",61.1496,61.3212,60.2916,61.0872,149600.0],["2019-01-25",60.9468,61.5084,60.1122,60.198,106200.0],["2019-01-28",59.8938,60.4164,59.2933,59.6443,154600.0],["2019-01-29",59.9484,60.2604,59.3089,59.5975,137700.0],["2019-01-30",59.4883,59.7223,58.9267,59.5507,215600.0],["2019-01-31",59.6443,61.212,59.5117,61.0872,318600.0],["2019-02-01",60.8532,61.0872,60.1513,60.9234,149500.0],["2019-02-04",60.5412,60.8532,59.7768,60.666,158800.0],["2019-02-05",60.6114,60.9156,60.3696,60.822,125900.0],["2019-02-06",61.0794,61.2042,59.5507,60.5022,154100.0],["2019-02-07",60.7128,61.5708,60.1746,61.5474,222800.0],["2019-02-08",61.5708,61.914,60.939,61.2276,271700.0],["2019-02-11",60.9624,61.2978,60.5256,61.173,200000.0],["2019-02-12",61.056,61.2588,60.1668,60.5178,187100.0],["2019-02-13",60.1668,61.5864,60.1668,61.3056,227000.0],["2019-02-14",61.3291,62.0986,61.2428,61.3213,244900.0],["2019-02-15",61.1486,63.7946,61.1328,63.3078,891400.0],["2019-02-19",63.4255,65.0587,63.1272,64.5091,476200.0],["2019-02-20",64.4148,65.3413,64.3285,65.0744,346000.0],["2019-02-21",64.8074,66.0323,64.6896,65.938,192600.0],["2019-02-22",65.9067,66.4798,65.5298,66.1422,386100.0],["2019-02-25",66.0323,66.1029,64.4541,64.9016,432000.0],["2019-02-26",64.9723,65.6004,63.8024,63.8338,248300.0],["2019-02-27",63.6218,64.0694,63.3313,63.7318,308400.0],["2019-02-28",64.0301,64.619,62.1379,64.3363,359300.0],["2019-03-01",64.3442,65.2393,64.0694,65.0744,189100.0],["2019-03-04",65.2785,66.6447,64.6975,66.574,330200.0],["2019-03-05",66.2836,66.5348,64.3835,64.6347,274100.0],["2019-03-06",64.5248,64.9409,64.14,64.3913,258600.0],["2019-03-07",64.6111,65.0901,64.2029,64.3834,246600.0],["2019-03-08",64.4541,64.8231,64.2186,64.7917,216900.0],["2019-03-11",64.7682,65.145,64.4305,65.0901,273000.0],["2019-03-12",65.0116,66.0087,64.988,65.8753,301300.0],["2019-03-13",65.8124,65.9381,65.3885,65.5847,199600.0],["2019-03-14",65.4905,66.2207,64.9723,65.0037,232900.0],["2019-03-15",65.1529,65.8046,64.6975,65.2864,1103800.0],["2019-03-18",65.3727,65.9695,64.9173,65.4355,204100.0],["2019-03-19",65.9145,65.9852,64.7211,65.0037,247500.0],["2019-03-20",65.098,65.5847,64.2814,64.7211,321400.0],["2019-03-21",64.4855,65.357,64.4855,65.255,664200.0],["2019-03-22",65.4905,66.048,65.0822,65.145,353100.0],["2019-03-25",65.1293,65.467,64.5012,65.3649,314700.0],["2019-03-26",65.467,66.0009,65.1686,65.5769,423800.0],["2019-03-27",65.8124,65.8124,64.7446,64.8545,323000.0],["2019-03-28",64.8153,65.0979,64.0772,64.8467,266400.0],["2019-03-29",64.564,64.9017,64.14,64.5876,325500.0],["2019-04-01",64.5012,65.1293,64.1557,64.9802,255100.0],["2019-04-02",65.2471,65.2942,63.826,64.0929,258900.0],["2019-04-03",64.0772,64.6818,63.6454,64.3363,166000.0],["2019-04-04",64.6033,64.7053,64.0615,64.6033,211700.0],["2019-04-05",64.5562,65.6004,64.3442,65.5769,140300.0],["2019-04-08",65.2314,65.7732,64.9959,65.2314,197700.0],["2019-04-09",65.3256,65.3413,64.3599,64.4855,139200.0],["2019-04-10",64.8388,65.357,64.2264,64.776,142800.0],["2019-04-11",64.6661,65.5141,64.2892,65.4669,156400.0],["2019-04-12",65.5612,65.7653,65.2236,65.624,168100.0],["2019-04-15",65.8203,66.4641,65.7418,65.9616,238000.0],["2019-04-16",66.1265,66.2835,65.3178,65.4905,169400.0],["2019-04-17",65.569,65.6083,64.619,64.7682,103100.0],["2019-04-18",64.831,65.3335,64.4934,64.5797,117900.0],["2019-04-22",64.5326,64.6661,63.9595,64.1243,148800.0],["2019-04-23",64.3599,64.9487,64.0065,64.6504,296800.0],["2019-04-24",64.7368,65.3413,64.6111,64.7603,119200.0],["2019-04-25",64.3206,65.0587,64.195,64.8153,127000.0],["2019-04-26",64.933,65.3335,64.5012,64.7603,144100.0],["2019-04-29",64.6818,65.2864,64.5483,65.0979,146400.0],["2019-04-30",65.2628,65.6789,64.9959,65.3178,342800.0],["2019-05-01",65.2393,65.7575,64.5405,64.6661,176300.0],["2019-05-02",64.6111,65.145,64.2892,64.4934,278100.0],["2019-05-03",64.7917,65.9145,64.7917,65.6397,230700.0],["2019-05-06",65.5455,65.8674,65.145,65.145,243900.0],["2019-05-07",64.7917,65.357,63.7632,64.0066,279300.0],["2019-05-08",64.1872,64.7211,63.6689,63.6768,298800.0],["2019-05-09",63.2528,63.9516,62.4205,62.4912,328600.0],["2019-05-10",62.5697,65.3649,62.397,65.3649,560300.0],["2019-05-13",65.4591,66.0087,64.831,65.9302,275300.0],["2019-05-14",65.863,66.3056,65.5469,66.0606,289300.0],["2019-05-15",66.1871,66.5427,65.8314,66.2977,254100.0],["2019-05-16",66.2819,67.7597,65.95,67.5859,401700.0],["2019-05-17",67.1196,67.6491,66.5269,66.5743,898600.0],["2019-05-20",66.6691,66.9062,66.0369,66.6928,309400.0],["2019-05-21",66.7561,67.1275,66.519,66.7956,236400.0],["2019-05-22",66.8272,67.6886,66.677,67.6096,236100.0],["2019-05-23",67.5622,68.8503,67.2935,68.6765,395500.0],["2019-05-24",68.882,69.2139,68.6765,68.8187,299900.0],["2019-05-28",68.9847,68.9847,67.6412,67.9731,400100.0],["2019-05-29",67.8625,68.0363,66.8904,67.1828,296500.0],["2019-05-30",67.254,67.499,66.0922,66.2266,186600.0],["2019-05-31",66.0211,67.3409,65.6576,67.2856,334300.0],["2019-06-03",67.6807,68.5579,67.2223,68.3762,275200.0],["2019-06-04",68.3208,68.4157,67.5306,68.313,260700.0],["2019-06-05",68.2892,69.7829,67.9652,69.1032,223000.0],["2019-06-06",68.9056,69.4984,68.9056,69.0558,300100.0],["2019-06-07",69.4826,69.8935,69.0637,69.0637,282900.0],["2019-06-10",68.9135,69.4035,68.3683,69.0558,258500.0],["2019-06-11",69.0084,69.0084,67.9415,68.0995,208000.0],["2019-06-12",68.1391,69.1586,68.0917,69.1348,199300.0],["2019-06-13",69.7987,70.1069,69.4431,69.6248,170900.0],["2019-06-14",69.5142,70.3203,69.1033,69.5458,190300.0],["2019-06-17",69.5142,69.8224,68.9294,69.3877,155000.0],["2019-06-18",70.3282,70.3282,68.06,69.7276,358900.0],["2019-06-19",69.5616,71.1422,69.4668,71.1264,205400.0],["2019-06-20",71.6322,71.8376,71.1185,71.6717,155000.0],["2019-06-21",71.4188,72.4225,71.2844,72.1063,366600.0],["2019-06-24",72.3039,72.3039,71.1343,71.4978,241200.0],["2019-06-25",71.5057,72.3829,71.5057,71.7586,159200.0],["2019-06-26",71.6401,72.4699,70.2491,70.344,262300.0],["2019-06-27",70.5416,70.5416,69.2455,70.0911,281200.0],["2019-06-28",70.02,71.1185,70.02,70.8261,741600.0],["2019-07-01",70.7233,71.2844,69.8066,70.6601,185900.0],["2019-07-02",70.6601,71.5768,70.6285,71.4109,195700.0],["2019-07-03",71.648,72.1538,71.2133,71.8772,72100.0],["2019-07-05",71.4425,72.3592,70.8182,72.3434,149700.0],["2019-07-08",72.4778,72.6517,71.4583,71.5848,129300.0],["2019-07-09",71.3082,71.9009,70.8814,71.8772,136800.0],["2019-07-10",72.1222,72.296,71.6796,71.9641,94100.0],["2019-07-11",71.7981,72.1933,71.1738,71.7981,132100.0],["2019-07-12",71.7902,71.9325,71.1975,71.5611,173100.0],["2019-07-15",71.885,71.885,70.7865,70.8498,126100.0],["2019-07-16",70.5574,70.7075,70.2255,70.6443,170100.0],["2019-07-17",71.0948,71.5531,70.8735,71.3002,211900.0],["2019-07-18",71.1264,72.0352,70.4704,71.0553,300600.0],["2019-07-19",70.6917,71.3714,70.4151,70.4309,138900.0],["2019-07-22",70.5811,70.913,69.6881,69.9726,164400.0],["2019-07-23",69.9805,70.5179,69.6723,70.3519,152400.0],["2019-07-24",70.4388,70.6522,69.6802,70.5337,170500.0],["2019-07-25",70.3993,70.9288,69.7987,69.9093,125800.0],["2019-07-26",69.8777,70.9841,69.8777,70.6759,137800.0],["2019-07-29",70.8103,71.079,70.2492,70.7866,185200.0],["2019-07-30",70.4546,71.1185,70.0437,70.4704,189800.0],["2019-07-31",70.4783,71.6322,70.2254,70.265,208600.0],["2019-08-01",70.2887,71.3635,69.9647,71.0315,218800.0],["2019-08-02",70.8261,71.6164,70.3361,70.423,201800.0],["2019-08-05",70.2096,70.2096,68.1549,69.2139,240500.0],["2019-08-06",68.9926,69.9409,68.1628,69.8066,217500.0],["2019-08-07",67.8309,71.0948,67.6807,70.1148,285500.0],["2019-08-08",70.1385,71.9167,69.4035,71.482,346600.0],["2019-08-09",71.3714,71.7033,70.2492,70.3756,178000.0],["2019-08-12",70.3361,70.8261,69.6564,69.8461,177100.0],["2019-08-13",70.0437,70.5495,69.9172,70.4309,182700.0],["2019-08-14",70.3315,70.3315,69.3933,69.592,200200.0],["2019-08-15",69.6,70.6098,69.5205,70.419,186900.0],["2019-08-16",70.4906,71.731,70.4429,71.5879,216900.0],["2019-08-19",71.6913,71.9378,71.2301,71.5561,149100.0],["2019-08-20",71.731,71.731,70.6417,70.6894,124400.0],["2019-08-21",70.8563,71.0313,70.1327,70.8643,144100.0],["2019-08-22",71.1426,71.238,70.3077,70.7132,133800.0],["2019-08-23",70.6257,70.92,68.781,69.0275,248400.0],["2019-08-26",69.4092,70.1487,69.115,70.0055,228100.0],["2019-08-27",70.5621,70.7768,69.7829,70.0055,250800.0],["2019-08-28",69.9817,70.9279,69.8067,70.4826,215500.0],["2019-08-29",70.9677,72.1286,70.9677,71.8026,302600.0],["2019-08-30",71.8503,72.8522,71.5879,72.5421,346800.0],["2019-09-03",72.558,73.4009,72.0332,72.7409,322300.0],["2019-09-04",73.2497,73.3293,72.1127,72.4705,229200.0],["2019-09-05",72.3433,73.0032,71.9298,72.2876,200600.0],["2019-09-06",72.5023,72.5023,71.5561,71.6197,217600.0],["2019-09-09",71.2857,71.2857,70.6337,71.1347,240400.0],["2019-09-10",71.397,72.2876,70.5701,71.4129,189700.0],["2019-09-11",71.5402,72.7488,70.9597,72.4944,267000.0],["2019-09-12",73.3372,73.3372,72.5023,73.0271,261400.0],["2019-09-13",73.0191,73.8382,72.8124,73.1543,196100.0],["2019-09-16",73.1543,73.9018,72.9635,73.2657,170700.0],["2019-09-17",73.0192,73.6235,72.5341,72.9238,182300.0],["2019-09-18",72.884,73.3293,72.0093,72.3592,282300.0],["2019-09-19",72.9158,73.2259,72.3274,72.4387,315600.0],["2019-09-20",72.3989,73.202,72.2161,72.7647,564700.0],["2019-09-23",72.4785,73.1862,71.7946,71.9696,248300.0],["2019-09-24",72.1922,72.8442,71.405,71.7787,353100.0],["2019-09-25",71.6038,72.3989,71.6038,72.2002,231000.0],["2019-09-26",72.2717,72.6852,71.8105,71.8821,144100.0],["2019-09-27",72.4864,72.8522,71.1108,71.564,234400.0],["2019-09-30",71.5481,72.6534,71.4607,72.391,310900.0],["2019-10-01",72.4387,72.884,71.405,71.6197,186800.0],["2019-10-02",71.4925,71.6117,70.6496,70.9597,283200.0],["2019-10-03",70.9199,71.6356,70.3792,71.6038,179700.0],["2019-10-04",71.6992,72.4466,71.2937,72.4466,183900.0],["2019-10-07",72.1842,72.717,71.9696,72.3592,272800.0],["2019-10-08",72.1683,72.4864,71.4607,71.6833,263200.0],["2019-10-09",72.0491,72.1286,71.2062,71.89,363900.0],["2019-10-10",71.8741,72.3512,70.3713,71.8344,220200.0],["2019-10-11",72.1842,73.2259,71.564,72.709,287900.0],["2019-10-14",72.8442,73.1941,71.8026,72.1604,180900.0],["2019-10-15",72.065,72.5103,70.3554,70.7689,268700.0],["2019-10-16",70.6734,70.8086,70.1805,70.5224,244200.0],["2019-10-17",70.5701,70.8007,69.8703,70.6575,226100.0],["2019-10-18",70.4429,71.1347,70.2997,70.9438,171000.0],["2019-10-21",70.9438,71.3811,70.2679,70.7689,130800.0],["2019-10-22",70.8802,71.1585,70.3872,70.419,146200.0],["2019-10-23",70.7371,70.8245,70.26,70.6416,143900.0],["2019-10-24",70.586,71.0154,70.411,70.7927,185700.0],["2019-10-25",70.9756,71.071,69.8783,69.918,181000.0],["2019-10-28",69.5682,70.093,68.7015,68.7174,209000.0],["2019-10-29",68.7253,69.2581,68.5901,69.0195,232700.0],["2019-10-30",68.9003,69.3853,68.6617,69.3773,206500.0],["2019-10-31",69.3933,69.6716,68.9082,69.4171,197300.0],["2019-11-01",69.6159,69.934,69.3455,69.8385,184700.0],["2019-11-04",69.8147,69.9499,66.0059,66.4273,458700.0],["2019-11-05",66.4512,67.5723,66.1093,67.5405,372000.0],["2019-11-06",67.5564,67.9779,67.3656,67.3656,283800.0],["2019-11-07",63.5489,65.2743,61.4815,63.3978,804900.0],["2019-11-08",63.1354,63.5171,61.0441,62.0937,388800.0],["2019-11-11",61.8552,62.3641,60.408,60.5034,289300.0],["2019-11-12",60.4716,60.7022,59.5413,60.2251,268800.0],["2019-11-13",60.1138,61.0203,60.1138,60.7579,422700.0],["2019-11-14",61.2664,62.3236,61.2504,61.8511,370700.0],["2019-11-15",61.843,62.2274,61.2184,61.4346,538500.0],["2019-11-18",61.3865,61.9552,60.7058,60.8099,179500.0],["2019-11-19",61.0582,61.779,60.7859,61.4987,266800.0],["2019-11-20",61.3065,61.6989,60.7539,61.2985,244500.0],["2019-11-21",61.2023,61.3625,60.4736,60.6658,221300.0],["2019-11-22",60.874,61.0342,60.4976,60.7859,140000.0],["2019-11-25",60.858,61.6508,60.7779,61.2023,207400.0],["2019-11-26",61.3385,61.7389,60.858,61.1783,206100.0],["2019-11-27",61.1383,61.5868,61.0662,61.4346,137500.0],["2019-11-29",61.3305,61.6108,60.5857,60.6738,95000.0],["2019-12-02",60.7619,60.8259,60.1292,60.2974,348500.0],["2019-12-03",60.3054,60.7138,60.0651,60.6898,403600.0],["2019-12-04",60.6658,61.1863,60.1452,60.2013,259400.0],["2019-12-05",60.0411,60.2573,59.6887,59.993,236800.0],["2019-12-06",60.1452,60.7699,59.7928,60.1772,224700.0],["2019-12-09",60.3694,60.4175,59.7528,59.8649,246300.0],["2019-12-10",59.8569,60.2653,59.6727,60.2413,184400.0],["2019-12-11",60.3855,60.8339,60.0811,60.5456,200900.0],["2019-12-12",60.5296,60.8259,59.7288,59.8088,255900.0],["2019-12-13",59.8088,60.3775,59.3924,60.2573,612000.0],["2019-12-16",60.1452,60.6818,60.1452,60.5857,697800.0],["2019-12-17",60.7619,61.6028,60.7138,61.3385,490600.0],["2019-12-18",61.1222,61.5387,60.6738,61.3945,307800.0],["2019-12-19",61.3145,61.6909,60.7298,60.8099,251200.0],["2019-12-20",60.9941,61.4827,60.834,61.2344,691400.0],["2019-12-23",61.2584,61.3145,60.1932,60.7218,204400.0],["2019-12-24",60.7298,60.7619,59.945,60.0811,78600.0],["2019-12-26",60.2733,60.2733,59.7688,60.0891,126700.0],["2019-12-27",60.0971,60.4255,59.945,60.2573,209600.0],["2019-12-30",60.1452,60.6257,60.0491,60.5616,175600.0],["2019-12-31",60.3454,61.0261,60.3454,60.8419,297100.0],["2020-01-02",61.0582,61.0582,59.993,60.6577,393900.0],["2020-01-03",60.4896,62.1313,60.4896,61.1062,405200.0],["2020-01-06",60.8019,61.2183,60.5216,60.6097,253300.0],["2020-01-07",60.4815,60.5216,59.2802,59.945,320300.0],["2020-01-08",59.9049,60.4816,59.7528,60.1612,593900.0],["2020-01-09",60.0571,60.4575,59.6727,60.4015,283700.0],["2020-01-10",60.3534,60.6978,60.1052,60.6417,499600.0],["2020-01-13",60.6337,61.4746,60.4735,61.4025,353900.0],["2020-01-14",61.3145,62.2595,61.0181,62.2034,439900.0],["2020-01-15",62.0433,62.6279,61.6348,61.9952,448900.0],["2020-01-16",62.0833,62.3876,61.4106,61.5067,472700.0],["2020-01-17",61.6348,61.6668,60.6417,61.4266,455000.0],["2020-01-21",61.6348,62.3876,61.1142,62.2995,288200.0],["2020-01-22",62.2194,62.6839,62.2194,62.5478,482300.0],["2020-01-23",62.5398,63.5809,62.1874,63.5008,385700.0],["2020-01-24",63.3807,63.8212,62.9402,63.2766,350400.0],["2020-01-27",63.2526,63.653,62.2755,62.6839,328300.0],["2020-01-28",62.724,63.1084,62.2755,62.4677,329000.0],["2020-01-29",62.4437,62.4437,61.1623,61.2584,539300.0],["2020-01-30",61.2023,61.4506,60.6177,61.3785,379500.0],["2020-01-31",60.938,61.1303,60.1692,60.4735,439700.0],["2020-02-03",60.5857,61.6829,60.4816,61.4586,567300.0],["2020-02-04",61.5787,62.2274,61.1703,61.6749,253500.0],["2020-02-05",61.7389,62.1714,61.6428,61.7469,284500.0],["2020-02-06",61.9231,62.0432,61.4506,61.6749,203200.0],["2020-02-07",61.7629,61.9471,61.2744,61.819,273500.0],["2020-02-10",61.835,61.9151,61.5067,61.7389,201700.0],["2020-02-11",61.9872,62.7881,61.787,62.2355,334000.0],["2020-02-12",62.5959,62.9322,61.835,62.8922,286800.0],["2020-02-13",62.756,64.0614,62.7,64.0294,303300.0],["2020-02-14",64.1866,64.4931,63.8399,64.106,216800.0],["2020-02-18",64.0899,64.3076,63.6786,64.0657,195600.0],["2020-02-19",63.9689,64.0496,63.5819,63.7351,237000.0],["2020-02-20",63.7028,63.8399,63.1868,63.7512,268500.0],["2020-02-21",63.8641,64.3963,63.5416,63.8157,308500.0],["2020-02-24",63.1384,63.1384,61.8079,61.8321,477500.0],["2020-02-25",61.7272,61.832,59.421,59.4775,578400.0],["2020-02-26",59.9855,60.937,57.5906,57.8083,376600.0],["2020-02-27",58.2195,58.9937,55.4295,55.6875,806600.0],["2020-02-28",54.607,54.9376,51.6154,52.1557,620300.0],["2020-03-02",52.1557,55.2199,52.0025,55.2118,588900.0],["2020-03-03",55.0425,56.4859,54.0668,54.349,384400.0],["2020-03-04",54.9215,57.268,54.7925,56.9052,445800.0],["2020-03-05",56.1149,57.5099,55.8408,57.5099,515100.0],["2020-03-06",55.8972,57.0745,55.5263,56.6713,915200.0],["2020-03-09",53.8249,54.978,51.6074,53.1636,618400.0],["2020-03-10",54.0023,55.9778,52.9459,55.8811,559200.0],["2020-03-11",54.4216,54.4216,49.664,49.9382,518800.0],["2020-03-12",45.1564,46.874,41.4955,42.5277,832500.0],["2020-03-13",45.4306,47.0998,41.8987,47.0998,597800.0],["2020-03-16",42.2535,45.3016,41.294,42.1487,517100.0],["2020-03-17",43.2937,49.3253,42.1809,47.9061,621800.0],["2020-03-18",45.5516,49.3253,43.455,48.0271,714500.0],["2020-03-19",47.9384,50.801,44.4388,49.8495,611300.0],["2020-03-20",49.922,50.8977,42.1084,42.7454,776900.0],["2020-03-23",42.4551,44.7533,36.8348,42.181,712400.0],["2020-03-24",44.471,46.6321,42.8664,46.624,494900.0],["2020-03-25",46.2128,51.3493,45.3742,49.3012,858400.0],["2020-03-26",49.8979,55.8408,49.8979,55.5424,582000.0],["2020-03-27",52.9782,57.4132,52.5427,55.6392,704100.0],["2020-03-30",56.0182,61.7111,55.3005,57.8002,868300.0],["2020-03-31",56.9939,57.5986,55.0102,56.0907,649900.0],["2020-04-01",53.4378,55.3811,51.7686,52.7443,621600.0],["2020-04-02",52.0912,55.6069,52.0912,54.8973,482000.0],["2020-04-03",53.8894,55.744,53.7362,54.7683,755500.0],["2020-04-06",57.1551,60.8725,56.8649,60.3483,473500.0],["2020-04-07",62.3239,62.8884,58.1147,58.7437,477300.0],["2020-04-08",59.7275,61.4611,58.7437,60.937,513300.0],["2020-04-09",62.0901,63.6786,61.316,63.0658,437300.0],["2020-04-13",62.2191,63.0416,59.8968,61.7998,315300.0],["2020-04-14",61.953,63.3561,60.9289,62.7513,757700.0],["2020-04-15",60.6467,62.4368,60.437,61.4289,1053900.0],["2020-04-16",61.2757,61.574,59.929,61.2676,531500.0],["2020-04-17",62.4368,63.4206,61.4531,62.5094,419800.0],["2020-04-20",61.3563,62.5094,60.6951,61.195,469700.0],["2020-04-21",59.4856,62.4207,59.3565,62.1304,378300.0],["2020-04-22",63.7028,63.7028,61.5579,61.6869,368800.0],["2020-04-23",61.2837,62.4288,60.7999,62.0578,657000.0],["2020-04-24",61.3321,63.0658,60.9531,63.0094,1119200.0],["2020-04-27",63.7915,63.7915,61.2837,63.0416,1136100.0],["2020-04-28",64.4286,65.3236,63.6867,63.9367,355700.0],["2020-04-29",65.8155,65.8155,63.0658,64.4608,378200.0],["2020-04-30",63.4206,63.4206,60.9612,61.1225,361000.0],["2020-05-01",60.1871,60.5903,58.913,59.7033,358400.0],["2020-05-04",58.8647,59.0421,57.1794,58.8243,389500.0],["2020-05-05",60.3,60.6145,59.1711,59.2436,298600.0],["2020-05-06",59.2436,59.3404,56.9455,57.0584,275200.0],["2020-05-07",57.9534,58.6953,57.5099,58.155,347500.0],["2020-05-08",59.0743,61.5579,58.655,61.3241,367100.0],["2020-05-11",60.5096,60.7112,58.405,59.7033,537400.0],["2020-05-12",59.6146,60.7112,58.3728,58.4131,468500.0],["2020-05-13",57.9857,58.4615,55.4215,56.0262,435100.0],["2020-05-14",54.8961,55.3758,52.1806,55.0994,558400.0],["2020-05-15",55.0181,56.0994,53.4245,55.9043,1102300.0],["2020-05-18",58.1645,60.7012,57.9857,60.2459,417600.0],["2020-05-19",59.6605,60.3109,57.7336,57.7743,331100.0],["2020-05-20",58.8475,59.7743,58.1239,59.4085,380800.0],["2020-05-21",59.2702,60.6687,58.9776,59.7093,312100.0],["2020-05-22",59.9207,60.189,58.6279,59.6524,145400.0],["2020-05-26",61.6118,61.8476,60.6443,60.9045,232500.0],["2020-05-27",62.5305,62.7256,60.5792,62.5712,317500.0],["2020-05-28",63.6281,63.7257,61.2053,61.5305,285800.0],["2020-05-29",60.8719,62.2541,60.1646,61.75,369300.0],["2020-06-01",61.7581,62.0264,60.9857,61.0345,293200.0],["2020-06-02",61.4898,62.7582,60.9451,61.5793,247000.0],["2020-06-03",62.3029,63.6281,61.9614,62.0264,280900.0],["2020-06-04",61.376,61.7663,59.1239,59.9451,280100.0],["2020-06-05",61.0427,62.8801,61.0427,61.3191,310900.0],["2020-06-08",61.7094,62.6443,61.5549,62.0346,245900.0],["2020-06-09",61.2296,61.3841,60.4735,60.5792,251000.0],["2020-06-10",60.4573,60.4573,57.506,57.7743,439200.0],["2020-06-11",56.3189,56.5059,54.3351,54.5546,417400.0],["2020-06-12",56.1807,56.1807,52.9042,54.2945,389200.0],["2020-06-15",52.7903,56.4653,52.3269,55.8311,359800.0],["2020-06-16",57.7661,58.1076,55.888,56.1156,265700.0],["2020-06-17",56.4328,56.4328,54.392,54.6522,436800.0],["2020-06-18",54.0018,56.0587,53.9286,55.7823,407000.0],["2020-06-19",54.8717,56.3515,53.6603,53.7091,840400.0],["2020-06-22",53.2294,54.8392,52.9286,54.2213,309300.0],["2020-06-23",55.0587,55.0587,53.3351,53.8798,211600.0],["2020-06-24",53.2375,53.7091,52.2375,53.4083,313200.0],["2020-06-25",53.0993,53.1806,51.9448,53.1481,258000.0],["2020-06-26",53.2782,54.0668,52.7334,53.27,573000.0],["2020-06-29",54.0831,54.9855,53.7497,54.8961,192400.0],["2020-06-30",54.7091,56.5466,54.7091,56.1401,824500.0],["2020-07-01",55.9937,56.5141,54.9937,55.1238,275500.0],["2020-07-02",55.9205,56.5628,55.4896,55.6604,161100.0],["2020-07-06",56.7336,57.319,55.9043,56.4734,285000.0],["2020-07-07",55.701,56.7336,55.4896,55.9937,397800.0],["2020-07-08",55.6685,56.2458,54.5303,55.5059,235000.0],["2020-07-09",55.3189,55.3514,53.8798,54.4327,282900.0],["2020-07-10",54.6197,56.5059,54.262,56.0913,354300.0],["2020-07-13",56.197,57.8312,56.1726,56.6848,308400.0],["2020-07-14",56.7742,57.9043,56.5384,57.7824,263000.0],["2020-07-15",59.2133,59.9125,58.2946,58.384,326500.0],["2020-07-16",58.2296,58.8963,57.5547,57.8312,242200.0],["2020-07-17",57.9125,58.945,57.9125,58.5954,178000.0],["2020-07-20",58.1076,58.7011,57.2377,57.3759,263600.0],["2020-07-21",57.9043,58.945,57.693,58.0182,193300.0],["2020-07-22",57.6198,59.1401,57.5303,58.6686,351500.0],["2020-07-23",58.4328,58.7174,57.9043,58.4816,254800.0],["2020-07-24",58.6117,59.1564,57.0263,57.0995,223100.0],["2020-07-27",56.9287,56.9287,54.2132,54.3595,432600.0],["2020-07-28",54.0506,56.8068,54.0506,56.5222,213200.0],["2020-07-29",56.5303,57.4246,56.3352,57.262,179600.0],["2020-07-30",56.4734,56.945,55.7173,56.7905,137100.0],["2020-07-31",56.3677,56.8149,55.6441,56.6198,266100.0],["2020-08-03",57.01,57.01,55.3758,56.3433,181000.0],["2020-08-04",56.0262,56.7661,55.8718,56.4978,173100.0],["2020-08-05",56.9206,57.4084,55.4896,56.0588,330600.0],["2020-08-06",56.0587,57.4003,55.5303,57.197,298100.0],["2020-08-07",57.571,60.1158,57.571,59.2703,311700.0],["2020-08-10",59.6849,60.6199,59.1889,59.4735,284800.0],["2020-08-11",60.0182,60.2947,58.8312,59.1158,231200.0],["2020-08-12",59.6036,60.7256,59.254,60.2865,209600.0],["2020-08-13",59.7824,59.7824,58.3352,58.6279,190300.0],["2020-08-14",58.3247,58.3903,57.4479,57.8002,159900.0],["2020-08-17",57.7511,58.0461,56.7431,56.9152,144000.0],["2020-08-18",56.6201,56.7267,55.7105,55.7924,184900.0],["2020-08-19",56.3169,56.3743,55.2024,55.4974,257600.0],["2020-08-20",54.8992,55.4318,53.8912,53.9157,271600.0],["2020-08-21",53.5224,53.7764,52.2357,53.4322,950300.0],["2020-08-24",53.6699,53.9567,53.088,53.9075,279200.0],["2020-08-25",53.8338,54.0633,52.6947,52.752,225800.0],["2020-08-26",52.3914,52.457,50.3181,50.8344,354800.0],["2020-08-27",51.1622,51.7768,50.6213,50.6623,352600.0],["2020-08-28",51.0556,51.1786,49.8264,51.1294,396100.0],["2020-08-31",50.8999,52.1128,50.8999,51.5228,381800.0],["2020-09-01",51.2523,51.5883,49.9411,50.441,243800.0],["2020-09-02",50.441,51.7768,50.064,51.408,370100.0],["2020-09-03",52.0227,52.9323,52.0227,52.5717,414700.0],["2020-09-04",52.9241,52.9405,51.9489,52.2112,375500.0],["2020-09-08",52.2112,52.2112,50.8754,51.7604,514700.0],["2020-09-09",52.1456,52.8094,51.2851,51.9899,302500.0],["2020-09-10",51.8424,52.2849,50.9163,51.5474,385700.0],["2020-09-11",51.6867,51.8916,50.9491,51.1704,260800.0],["2020-09-14",51.3343,52.0391,50.9983,51.5146,299700.0],["2020-09-15",51.744,52.3177,50.9655,51.072,484300.0],["2020-09-16",50.9163,52.121,50.8426,50.9327,503600.0],["2020-09-17",50.736,50.9819,50.2279,50.6049,339300.0],["2020-09-18",50.9737,51.3261,50.2361,50.8098,722500.0],["2020-09-21",50.0149,51.2359,49.2773,51.072,432300.0],["2020-09-22",51.1786,51.7768,50.1624,51.0229,402800.0],["2020-09-23",50.8508,51.113,49.0232,49.2363,287200.0],["2020-09-24",49.0888,50.7196,48.7118,50.5312,250800.0],["2020-09-25",50.6131,51.49,50.0231,51.2523,377300.0],["2020-09-28",51.6457,51.7522,51.0065,51.1704,260500.0],["2020-09-29",51.0802,51.2441,50.1296,50.8754,159500.0],["2020-09-30",51.0556,51.8588,51.0556,51.7113,271800.0],["2020-10-01",51.531,51.8997,50.8508,51.5064,231000.0],["2020-10-02",51.1786,52.7357,50.9737,52.4488,203000.0],["2020-10-05",52.5635,53.2519,51.8915,53.1044,246900.0],["2020-10-06",53.4978,54.7025,53.1536,53.9731,238100.0],["2020-10-07",53.9075,54.4238,53.5306,54.1452,222300.0],["2020-10-08",54.7189,55.5876,54.4484,55.4482,178800.0],["2020-10-09",55.2352,55.481,54.4812,54.9565,188600.0],["2020-10-12",54.6451,55.9645,54.6041,55.6367,227400.0],["2020-10-13",55.0549,55.5056,54.6451,55.1532,180000.0],["2020-10-14",55.0221,55.6695,54.1124,54.3583,167600.0],["2020-10-15",53.8502,54.6451,53.2273,54.3583,241100.0],["2020-10-16",54.219,55.0795,53.8502,54.7762,140400.0],["2020-10-19",54.8254,55.1122,53.883,54.0223,284000.0],["2020-10-20",54.514,55.186,53.801,54.7844,167200.0],["2020-10-21",54.5304,55.6449,54.3993,55.1942,162500.0],["2020-10-22",55.3499,56.2432,54.7271,56.1612,170600.0],["2020-10-23",56.6611,56.7349,55.6449,56.7103,164500.0],["2020-10-26",56.2759,56.5218,55.4728,56.489,203600.0],["2020-10-27",56.448,56.7595,55.7433,55.8662,170400.0],["2020-10-28",54.9155,55.3499,53.0798,53.1454,233000.0],["2020-10-29",52.7438,53.6289,51.3753,53.1372,170400.0],["2020-10-30",52.5308,53.9731,52.5308,53.8584,251300.0],["2020-11-02",54.555,55.5056,53.8748,55.4564,147800.0],["2020-11-03",56.3907,56.9971,55.7597,56.5956,197800.0],["2020-11-04",56.0383,56.6037,54.9401,55.1204,112800.0],["2020-11-05",55.2352,56.448,54.8746,55.8252,151800.0],["2020-11-06",56.1858,56.7513,54.8336,55.1778,163600.0],["2020-11-09",58.2018,60.267,57.3659,58.1854,292500.0],["2020-11-10",59.0049,61.4635,58.923,61.2504,299800.0],["2020-11-11",61.1602,61.1602,59.3655,59.6195,189700.0],["2020-11-12",58.9394,58.9394,56.6201,57.0873,192600.0],["2020-11-13",57.4095,58.7646,57.4095,58.1449,240400.0],["2020-11-16",59.3099,59.4256,57.6739,58.2027,298900.0],["2020-11-17",57.5748,58.1779,57.2195,57.6904,306700.0],["2020-11-18",57.8557,58.0127,55.8313,55.8561,188400.0],["2020-11-19",55.7156,55.8561,54.4184,55.7074,213600.0],["2020-11-20",55.2777,55.6991,54.7572,55.5835,294500.0],["2020-11-23",55.9139,56.137,55.5421,55.6826,194800.0],["2020-11-24",56.4923,57.4178,56.3519,57.0377,255500.0],["2020-11-25",56.7981,56.889,56.0296,56.2197,148900.0],["2020-11-27",56.0792,56.0875,54.501,55.0216,91500.0],["2020-11-30",54.5341,54.8811,53.0468,53.0881,336100.0],["2020-12-01",53.6417,54.6993,53.2616,53.9392,335600.0],["2020-12-02",53.9887,54.7241,53.4021,54.6332,302700.0],["2020-12-03",54.1127,54.2366,53.179,53.3608,242900.0],["2020-12-04",53.65,53.9226,53.179,53.8152,363000.0],["2020-12-07",53.9557,54.1788,53.4764,53.9144,190300.0],["2020-12-08",53.4186,53.8235,52.9146,53.4269,305100.0],["2020-12-09",53.6748,53.8565,52.9311,53.0881,296100.0],["2020-12-10",51.8487,52.4023,49.9152,51.9478,527300.0],["2020-12-11",51.3033,52.5758,51.3033,52.0966,268800.0],["2020-12-14",52.6915,53.9557,52.5675,52.8567,345400.0],["2020-12-15",53.1129,53.8152,52.5923,53.6747,342300.0],["2020-12-16",53.7078,53.9226,52.1627,52.5345,353100.0],["2020-12-17",52.5923,53.369,52.0883,52.2784,387500.0],["2020-12-18",52.394,52.7659,50.4358,50.5266,1056400.0],["2020-12-21",49.9069,50.1548,47.9487,49.0724,411300.0],["2020-12-22",48.9567,49.2129,48.337,49.0724,278400.0],["2020-12-23",49.4194,49.7086,48.7584,48.9402,297100.0],["2020-12-24",49.2872,49.8078,48.6427,49.6921,217000.0],["2020-12-28",49.8161,50.7663,49.4194,49.5847,251900.0],["2020-12-29",49.6756,50.3614,49.6177,50.0309,210900.0],["2020-12-30",50.1135,50.3449,49.2872,49.4525,221000.0],["2020-12-31",49.4525,50.3697,49.0228,50.1961,289900.0],["2021-01-04",50.5267,50.5432,48.9072,49.1137,302800.0],["2021-01-05",49.2211,49.6673,48.1304,48.6841,328400.0],["2021-01-06",49.3616,50.6341,49.3616,50.3697,501700.0],["2021-01-07",50.2127,50.2127,48.6345,48.9319,455000.0],["2021-01-08",48.8328,49.1963,47.8991,48.3453,437600.0],["2021-01-11",48.3453,49.0063,47.7008,48.0148,417000.0],["2021-01-12",48.2213,49.6343,47.8826,49.4029,546700.0],["2021-01-13",49.4029,49.5764,48.8576,49.2459,349100.0],["2021-01-14",49.436,50.1135,49.1385,49.4855,322600.0],["2021-01-15",49.0476,49.7252,48.7584,49.6673,274600.0],["2021-01-19",49.6673,50.2622,48.6593,48.6593,463700.0],["2021-01-20",48.6593,48.9402,47.6347,48.147,418300.0],["2021-01-21",48.147,48.147,47.3042,47.5521,423300.0],["2021-01-22",47.5521,48.5023,47.0976,48.4362,471700.0],["2021-01-25",48.0809,50.4605,48.0809,50.0391,576600.0],["2021-01-26",50.3035,50.5597,49.5186,50.2788,398600.0],["2021-01-27",49.5847,50.4275,49.1137,49.9235,343700.0],["2021-01-28",50.1961,50.6423,49.783,49.8491,380800.0],["2021-01-29",49.3286,49.7913,48.5684,49.5434,743400.0],["2021-02-01",49.5434,50.2209,48.6758,50.2044,423400.0],["2021-02-02",50.2044,50.8985,49.7004,50.0887,316400.0],["2021-02-03",49.6343,50.1548,48.6758,49.9978,370400.0],["2021-02-04",49.9978,51.1959,49.7995,51.1546,358100.0],["2021-02-05",51.1546,51.7991,51.0142,51.6834,391300.0],["2021-02-08",51.6834,51.6834,50.2044,50.725,345600.0],["2021-02-09",50.9398,51.1794,50.2127,50.6093,245200.0],["2021-02-10",51.0555,51.2951,50.3697,51.0059,265900.0],["2021-02-11",51.0059,51.6834,50.8076,51.6669,304700.0],["2021-02-12",51.6169,52.1839,51.2583,51.5585,259700.0],["2021-02-16",51.6252,52.1089,51.1833,52.0005,236400.0],["2021-02-17",52.0255,53.6015,51.767,53.0845,320300.0],["2021-02-18",53.2429,53.8517,53.1178,53.6515,319500.0],["2021-02-19",53.5848,54.9524,53.3764,54.0351,459500.0],["2021-02-22",54.1018,54.2936,52.8427,53.5848,469300.0],["2021-02-23",53.91,55.411,53.5848,54.919,486500.0],["2021-02-24",55.1442,55.1942,53.5014,54.2102,426800.0],["2021-02-25",54.5688,55.1859,53.4431,53.4597,363400.0],["2021-02-26",53.8933,55.5694,51.9838,51.9921,672300.0],["2021-03-01",52.826,53.2596,52.3007,53.0678,992600.0],["2021-03-02",53.1095,53.2846,51.5085,52.851,729200.0],["2021-03-03",52.876,53.8183,51.9087,53.1429,431800.0],["2021-03-04",53.418,55.3777,53.418,54.3436,337400.0],["2021-03-05",54.8273,57.9376,54.8106,57.7709,475600.0],["2021-03-08",58.1795,59.497,57.0204,59.2718,357100.0],["2021-03-09",58.6798,59.4886,57.2789,57.2789,484200.0],["2021-03-10",57.1288,58.1628,56.4784,56.6618,936200.0],["2021-03-11",56.1115,56.2115,54.4437,54.6272,960200.0],["2021-03-12",55.1358,55.386,53.5181,54.4771,1927800.0],["2021-03-15",54.5938,55.436,54.4937,55.2609,1185800.0],["2021-03-16",55.2609,57.0621,54.9524,56.0864,1652200.0],["2021-03-17",55.953,56.0864,54.7189,55.0941,813000.0],["2021-03-18",55.2359,56.2782,54.6272,55.9697,846800.0],["2021-03-19",56.0531,57.7125,55.2526,56.5367,2982700.0],["2021-03-22",56.3783,56.5284,54.3853,55.4527,504400.0],["2021-03-23",54.8606,56.6451,54.7689,56.0531,536600.0],["2021-03-24",56.2699,58.0711,56.2616,57.1705,381800.0],["2021-03-25",57.4123,57.8042,56.4784,57.1288,385800.0],["2021-03-26",57.3539,57.3539,55.5694,56.0864,743700.0],["2021-03-29",55.8613,58.4797,55.8613,57.8126,454200.0],["2021-03-30",57.5958,57.7459,56.9287,57.6208,296500.0],["2021-03-31",57.3539,57.5958,56.8036,57.2956,375900.0],["2021-04-01",57.0954,57.454,56.3783,56.9036,281300.0],["2021-04-05",57.1288,57.8626,56.5367,57.3206,336900.0],["2021-04-06",57.1455,57.5708,56.8453,57.504,281800.0],["2021-04-07",57.6041,58.1128,57.6041,57.9877,200000.0],["2021-04-08",57.996,57.996,57.2455,57.8459,334300.0],["2021-04-09",57.6958,58.2045,57.5124,57.7042,222700.0],["2021-04-12",58.021,58.3462,57.8376,58.2378,286400.0],["2021-04-13",58.2212,58.5547,57.7709,58.1711,210200.0],["2021-04-14",58.3379,58.9883,58.2712,58.9133,235400.0],["2021-04-15",58.9883,60.481,58.6298,60.3059,302000.0],["2021-04-16",60.5977,60.6978,59.6137,60.3559,230600.0],["2021-04-19",60.3225,60.7311,59.6721,59.9306,331600.0],["2021-04-20",59.9306,61.3232,59.6304,60.7895,360500.0],["2021-04-21",60.7645,61.0814,60.1308,60.8395,228700.0],["2021-04-22",60.8312,60.8312,59.6721,59.9723,236400.0],["2021-04-23",60.2391,60.606,59.7722,59.9806,187900.0],["2021-04-26",60.2391,60.2558,59.1134,59.1218,335100.0],["2021-04-27",59.1134,59.2051,57.6541,57.7375,320500.0],["2021-04-28",58.0127,58.2629,57.479,57.7709,287400.0],["2021-04-29",57.9376,58.7298,57.8459,58.2378,251600.0],["2021-04-30",57.9126,58.538,57.8793,58.1378,345400.0],["2021-05-03",58.463,59.5887,58.2045,59.1301,272600.0],["2021-05-04",59.005,59.4636,58.2629,58.5881,260700.0],["2021-05-05",58.6048,58.6048,57.6375,57.8126,486500.0],["2021-05-06",58.1211,58.8382,57.7959,58.5214,415600.0],["2021-05-07",57.7542,59.3386,57.7542,58.6798,451100.0],["2021-05-10",59.2135,60.5143,59.2135,59.9556,348000.0],["2021-05-11",59.9806,60.089,58.6548,58.955,352700.0],["2021-05-12",59.0133,59.6304,57.2205,57.4456,248200.0],["2021-05-13",57.2706,60.3809,57.2038,59.8305,623200.0],["2021-05-14",60.045,60.0702,58.6323,58.7417,385000.0],["2021-05-17",58.5314,58.5903,57.3038,57.9176,297900.0],["2021-05-18",57.4551,57.9681,56.9338,56.9675,466300.0],["2021-05-19",56.7909,56.9675,55.4119,55.908,497800.0],["2021-05-20",56.8161,57.3122,56.2443,56.3116,944900.0],["2021-05-21",56.4798,57.1693,55.4035,55.7062,1244600.0],["2021-05-24",55.7566,56.4125,55.1176,55.9668,1730700.0],["2021-05-25",55.8575,56.4125,54.899,56.0089,745700.0],["2021-05-26",55.908,56.505,55.3446,55.9753,513500.0],["2021-05-27",56.3452,56.3452,55.4371,55.4371,302200.0],["2021-05-28",55.5548,55.7398,55.4119,55.5044,336300.0],["2021-06-01",55.5044,56.6059,55.4455,56.4798,386200.0],["2021-06-02",55.5632,56.732,55.3867,56.1434,658800.0],["2021-06-03",56.1771,56.7741,55.723,56.4041,407100.0],["2021-06-04",56.3704,56.5302,55.8491,55.8996,344600.0],["2021-06-07",56.0846,56.1602,55.6221,55.7819,189200.0],["2021-06-08",55.7314,55.8239,55.2689,55.723,319600.0],["2021-06-09",55.7903,56.69,55.4455,56.5134,574300.0],["2021-06-10",56.7656,56.7825,56.1855,56.3116,240100.0],["2021-06-11",56.3368,56.9254,56.2612,56.9002,223400.0],["2021-06-14",57.144,57.3458,56.0173,56.1518,247200.0],["2021-06-15",56.093,56.6563,55.8575,56.2864,243200.0],["2021-06-16",56.3705,56.6732,55.5632,55.7062,280900.0],["2021-06-17",55.6641,55.8323,55.2185,55.311,219500.0],["2021-06-18",54.8065,54.9915,52.8809,53.1332,820200.0],["2021-06-21",53.5032,54.3188,53.2341,54.2683,330400.0],["2021-06-22",54.2683,54.2683,53.3518,53.3518,359400.0],["2021-06-23",53.1921,53.4611,52.5866,53.2005,286900.0],["2021-06-24",53.1584,53.562,52.7212,53.562,220500.0],["2021-06-25",53.8059,54.4617,53.3602,54.2683,799300.0],["2021-06-28",54.1001,55.2437,53.52,55.0755,559700.0],["2021-06-29",55.6305,56.547,54.6804,54.7308,537800.0],["2021-06-30",54.7897,55.7146,54.3776,55.6557,846100.0],["2021-07-01",56.0593,56.6227,54.9494,56.2443,569400.0],["2021-07-02",56.0509,56.362,55.6894,56.3032,349500.0],["2021-07-06",56.1771,56.2107,54.344,55.5296,325700.0],["2021-07-07",55.2942,56.9591,55.0503,56.8413,442000.0],["2021-07-08",56.4882,57.3206,56.1182,56.547,541400.0],["2021-07-09",57.0263,57.6485,56.8834,57.556,397100.0],["2021-07-12",57.6401,58.2876,57.144,58.2119,375600.0],["2021-07-13",57.9176,58.6744,57.4299,57.8083,684800.0],["2021-07-14",58.0353,58.5146,57.5981,58.4978,347900.0],["2021-07-15",58.5146,59.5405,58.0437,59.3807,497700.0],["2021-07-16",59.5404,60.457,59.2293,59.7591,623400.0],["2021-07-19",59.3723,59.6666,57.5308,58.3717,770400.0],["2021-07-20",58.2455,60.1206,58.2455,59.6918,641300.0],["2021-07-21",59.9777,60.0281,59.12,59.2125,353100.0],["2021-07-22",58.9771,59.8348,58.1867,58.3633,284700.0],["2021-07-23",58.5819,59.4816,58.1194,59.4648,190100.0],["2021-07-26",59.3807,59.8768,58.9434,59.078,233700.0],["2021-07-27",59.0528,60.0029,58.5567,59.8432,269900.0],["2021-07-28",59.6413,59.8095,58.8509,59.2209,343400.0],["2021-07-29",59.4227,59.4311,58.4474,59.305,263400.0],["2021-07-30",59.4311,59.8684,58.5819,58.8005,290000.0],["2021-08-02",59.1789,59.8263,59.0612,59.7338,265100.0],["2021-08-03",59.5825,61.3819,59.3471,61.3146,425400.0],["2021-08-04",60.7597,61.2726,59.7086,60.5242,640700.0],["2021-08-05",60.5999,60.9447,60.087,60.5663,323600.0],["2021-08-06",60.9447,61.424,60.457,60.6252,313500.0],["2021-08-09",60.5411,60.5411,59.5909,59.8179,373500.0],["2021-08-10",59.5489,59.5993,58.5987,59.4059,311600.0],["2021-08-11",59.6666,60.4486,59.1789,60.3981,326800.0],["2021-08-12",60.5747,60.6251,59.9693,60.1795,239000.0],["2021-08-13",60.0396,60.7857,59.6835,60.6077,223100.0],["2021-08-16",60.6246,61.3962,60.277,61.1927,290400.0],["2021-08-17",60.9214,61.6591,60.8281,61.5828,291600.0],["2021-08-18",61.6591,61.6591,60.5144,60.6246,289300.0],["2021-08-19",60.7349,61.5912,60.6077,60.9214,338900.0],["2021-08-20",60.6246,61.3877,60.472,61.1588,453800.0],["2021-08-23",61.3454,61.3878,59.9379,59.9972,492800.0],["2021-08-24",59.9972,59.9972,58.4964,58.6914,683400.0],["2021-08-25",58.8525,58.9288,58.5049,58.6406,485900.0],["2021-08-26",58.5049,59.0984,57.4789,57.7927,438900.0],["2021-08-27",57.9029,58.6914,57.7418,58.6745,448200.0],["2021-08-30",58.8441,59.4291,58.3777,59.3867,451800.0],["2021-08-31",59.2341,59.7937,58.9882,59.6156,507700.0],["2021-09-01",59.7937,60.8451,59.3698,60.8027,363300.0],["2021-09-02",60.8112,61.1419,60.5483,60.9808,369700.0],["2021-09-03",60.7264,60.9892,60.1922,60.7179,361000.0],["2021-09-07",60.667,60.9045,59.48,59.8361,402700.0],["2021-09-08",59.7767,61.2097,59.7767,60.8536,455700.0],["2021-09-09",60.9468,60.9468,59.4291,59.7343,449200.0],["2021-09-10",59.7937,59.7937,58.1997,58.2505,396200.0],["2021-09-13",58.9373,59.4376,58.1742,58.7932,441300.0],["2021-09-14",59.1323,59.1323,58.3353,58.8441,508800.0],["2021-09-15",58.6745,59.0475,58.4031,58.5218,315100.0],["2021-09-16",58.5812,58.6745,57.7248,58.3099,267300.0],["2021-09-17",58.4625,58.5727,57.5383,57.674,1086900.0],["2021-09-20",57.4959,57.7163,55.8764,56.7582,803800.0],["2021-09-21",56.7922,57.6316,56.4191,56.4954,370500.0],["2021-09-22",57.055,57.6231,56.843,57.1059,333600.0],["2021-09-23",57.25,57.9198,56.9448,57.2754,342900.0],["2021-09-24",57.3348,57.7418,56.9702,57.1737,334900.0],["2021-09-27",57.1059,58.6236,57.1059,57.3178,318600.0],["2021-09-28",57.3178,57.445,56.0884,56.5547,342700.0],["2021-09-29",56.6226,57.64,56.1986,57.5976,301600.0],["2021-09-30",57.9622,57.9707,56.5632,56.7073,386800.0],["2021-10-01",57.2415,57.8435,56.8176,57.4365,350700.0],["2021-10-04",57.4705,57.6061,53.0614,56.0205,1198900.0],["2021-10-05",56.4191,61.0232,55.6305,59.7089,2450000.0],["2021-10-06",58.471,58.5049,56.843,57.657,922300.0],["2021-10-07",58.0809,58.0809,55.8086,56.046,898200.0],["2021-10-08",55.9103,56.2665,54.4689,54.5537,404400.0],["2021-10-11",54.6894,55.1472,54.3417,54.418,526200.0],["2021-10-12",54.418,54.7318,53.4684,53.7821,438500.0],["2021-10-13",53.4853,55.1472,53.3751,55.0455,634400.0],["2021-10-14",55.4779,61.0486,55.0455,58.9204,2542800.0],["2021-10-15",58.9204,58.9289,57.7333,58.3099,1386800.0],["2021-10-18",58.5049,59.2595,57.9198,58.6914,1111200.0],["2021-10-19",58.6914,58.9034,57.0465,57.9199,689900.0],["2021-10-20",58.3523,58.3777,56.3004,57.1059,555200.0],["2021-10-21",57.1059,58.2844,57.0211,57.9029,644100.0],["2021-10-22",57.9029,58.7084,57.3941,58.6575,363200.0],["2021-10-25",58.471,59.7089,57.9283,58.861,646100.0],["2021-10-26",58.7932,59.4545,58.1827,58.6406,287200.0],["2021-10-27",58.8186,59.1069,57.7333,58.1657,526400.0],["2021-10-28",58.5388,58.8186,58.1657,58.2929,292000.0],["2021-10-29",58.0385,58.7593,57.8266,58.7169,635900.0],["2021-11-01",58.7169,59.5648,58.5049,59.2171,397000.0],["2021-11-02",59.48,60.3788,58.8186,59.4376,483300.0],["2021-11-03",59.4376,60.9977,59.2426,60.6416,609600.0],["2021-11-04",59.658,60.9977,59.4206,60.0142,401100.0],["2021-11-05",60.3364,61.1843,60.2261,60.3364,326700.0],["2021-11-08",60.294,60.3957,58.0894,58.3947,395000.0],["2021-11-09",58.2081,58.683,57.6146,57.6485,618900.0],["2021-11-10",58.259,60.0311,57.5298,59.9972,449100.0],["2021-11-11",59.6241,60.1413,59.0136,59.5309,208600.0],["2021-11-12",59.5266,60.5442,59.4239,59.4924,238000.0],["2021-11-15",59.7831,60.9632,59.518,60.9547,322600.0],["2021-11-16",60.7152,60.7152,59.2444,59.3299,234700.0],["2021-11-17",59.3299,59.4753,58.8681,58.8852,269700.0],["2021-11-18",58.8852,59.1247,58.2011,58.8938,225500.0],["2021-11-19",58.509,60.1166,58.509,59.8088,527800.0],["2021-11-22",60.0653,60.8777,59.2871,59.3384,257200.0],["2021-11-23",59.3384,60.3133,59.3384,59.7233,165400.0],["2021-11-24",59.7147,60.185,59.5095,60.0568,170600.0],["2021-11-26",58.7741,59.5608,58.184,59.2187,323200.0],["2021-11-29",59.5608,59.6377,58.3037,58.9109,372000.0],["2021-11-30",58.2952,58.7399,56.183,56.277,653000.0],["2021-12-01",57.0809,57.9702,55.4646,55.5758,489500.0],["2021-12-02",56.2172,57.6111,55.7383,56.3711,264700.0],["2021-12-03",56.8585,57.1407,56.0205,57.0381,397900.0],["2021-12-06",57.9018,60.6041,57.5084,60.5271,506000.0],["2021-12-07",60.6041,60.6041,58.1669,58.6543,328200.0],["2021-12-08",59.0049,60.3732,59.0049,59.9627,190400.0],["2021-12-09",59.2529,59.4838,58.4149,58.5774,163700.0],["2021-12-10",58.8083,59.4582,58.0899,58.7741,466200.0],["2021-12-13",58.7997,59.2786,57.936,58.1926,384600.0],["2021-12-14",58.5603,59.4325,57.936,58.4919,463100.0],["2021-12-15",58.4918,59.6292,57.936,59.2529,386800.0],["2021-12-16",59.6292,60.2278,58.6629,59.6377,271300.0],["2021-12-17",59.6377,60.6297,59.1931,60.262,789000.0],["2021-12-20",59.9798,61.6987,58.6287,61.5191,353800.0],["2021-12-21",61.3737,62.3742,61.0573,61.5618,535900.0],["2021-12-22",61.4763,61.8782,60.014,61.1257,174300.0],["2021-12-23",61.3993,61.5618,60.7494,60.9547,127300.0],["2021-12-27",60.7494,61.3053,59.7489,60.0311,376700.0],["2021-12-28",60.0653,60.4587,59.4753,59.6976,202700.0],["2021-12-29",59.7318,60.0653,59.3726,59.518,184000.0],["2021-12-30",60.0055,60.3732,59.3727,59.8173,171300.0],["2021-12-31",59.4924,60.2535,59.2529,59.9028,160600.0],["2022-01-03",59.9712,60.0739,58.1156,58.8596,295000.0],["2022-01-04",59.1247,59.3898,58.9194,59.0049,144800.0],["2022-01-05",59.3385,59.9114,58.4149,58.4149,182400.0],["2022-01-06",58.5432,58.9536,57.7308,57.9959,117100.0],["2022-01-07",57.8591,58.5261,57.7479,58.3465,177900.0],["2022-01-10",58.2439,58.9964,57.4229,58.0044,190200.0],["2022-01-11",57.9788,58.3379,56.3797,57.2006,240300.0],["2022-01-12",57.0381,57.4486,56.7816,56.85,190200.0],["2022-01-13",57.2091,57.2861,56.3625,56.3967,192900.0],["2022-01-14",56.5336,56.9269,56.106,56.2086,250600.0],["2022-01-18",56.106,57.5683,55.5929,56.2428,274600.0],["2022-01-19",56.0804,56.7132,55.4646,55.5245,271100.0],["2022-01-20",55.5587,56.2086,55.2423,55.7297,271200.0],["2022-01-21",55.7126,56.5849,54.4128,54.5496,372100.0],["2022-01-24",54.7207,55.8409,53.532,55.5074,408700.0],["2022-01-25",55.1653,56.4823,54.3444,55.7383,433500.0],["2022-01-26",55.8751,57.2861,54.353,56.7131,371200.0],["2022-01-27",56.5165,57.4315,55.6784,56.7901,350700.0],["2022-01-28",56.4395,58.1412,55.9435,57.8505,619100.0],["2022-01-31",57.2604,58.4576,56.9526,58.3037,562700.0],["2022-02-01",58.0899,58.5089,57.1407,58.2695,264500.0],["2022-02-02",57.8077,58.013,57.2433,57.3631,183600.0],["2022-02-03",57.5683,58.2182,57.021,57.2433,146500.0],["2022-02-04",57.021,57.5768,56.1231,57.0467,152300.0],["2022-02-07",56.6704,57.8932,56.3625,56.4737,269900.0],["2022-02-08",56.7046,57.4486,56.0974,57.1236,168800.0],["2022-02-09",57.6196,57.9788,56.8243,57.4828,159000.0],["2022-02-10",56.8585,57.7906,56.7388,57.2433,443600.0],["2022-02-11",57.4913,58.9451,55.9692,57.2775,406700.0],["2022-02-14",57.765,57.7909,55.5735,56.5312,255700.0],["2022-02-15",56.8246,57.3681,56.0998,56.2724,158800.0],["2022-02-16",56.2465,57.3682,55.6684,57.0575,259200.0],["2022-02-17",56.6089,57.5234,56.1084,57.2042,208300.0],["2022-02-18",56.885,57.394,56.4018,56.6779,160600.0],["2022-02-22",56.9454,57.3681,56.0826,56.6434,190700.0],["2022-02-23",57.023,57.3681,56.1688,56.3932,179800.0],["2022-02-24",56.6003,58.2051,55.6857,58.1015,270200.0],["2022-02-25",58.2051,59.6373,57.8858,59.5338,207000.0],["2022-02-28",58.9039,61.4061,58.9039,61.2076,452000.0],["2022-03-01",61.1904,61.8979,58.7227,60.0428,603700.0],["2022-03-02",59.1197,65.8064,59.111,62.6313,757200.0],["2022-03-03",62.8038,63.2439,61.2508,61.9324,249200.0],["2022-03-04",61.941,63.5804,61.1559,63.5286,349200.0],["2022-03-07",63.9773,64.4346,63.0109,64.1067,365200.0],["2022-03-08",63.9859,64.2792,61.5096,62.4673,222900.0],["2022-03-09",63.149,63.1748,61.0178,61.0437,264800.0],["2022-03-10",60.7072,62.7866,60.7072,62.3897,235000.0],["2022-03-11",62.5881,62.7521,61.6391,62.6313,176200.0],["2022-03-14",63.589,66.954,62.9937,66.79,809300.0],["2022-03-15",66.4449,66.9539,64.8228,66.4017,340000.0],["2022-03-16",66.048,67.4975,65.2715,67.2473,250300.0],["2022-03-17",66.8936,68.0929,65.746,66.0135,253300.0],["2022-03-18",66.7382,68.3258,65.4872,67.8254,656700.0],["2022-03-21",67.3854,69.3871,67.0661,67.4285,419000.0],["2022-03-22",67.2991,67.2991,65.7029,65.7547,296400.0],["2022-03-23",66.8677,67.4112,65.6425,65.9358,334000.0],["2022-03-24",66.0049,67.3508,65.8927,67.3508,335600.0],["2022-03-25",67.5148,68.6709,67.4112,68.2395,413500.0],["2022-03-28",67.7391,68.8435,67.1093,68.4294,245700.0],["2022-03-29",68.576,68.7572,66.9539,67.7305,4200300.0],["2022-03-30",69.1627,69.784,67.5579,68.1705,2482000.0],["2022-03-31",68.1619,69.0506,67.1351,67.5493,1791700.0],["2022-04-01",67.4716,69.1973,67.3767,69.0592,736700.0],["2022-04-04",68.7745,69.9306,67.394,69.6545,885400.0],["2022-04-05",69.4216,69.9651,68.2568,68.3689,334100.0],["2022-04-06",68.6364,68.8866,67.2559,68.7055,347500.0],["2022-04-07",68.9988,68.9988,67.3336,67.5924,377900.0],["2022-04-08",67.6787,68.067,66.9108,67.2559,186500.0],["2022-04-11",67.2732,68.1619,65.8668,67.8944,366400.0],["2022-04-12",67.8513,69.9479,67.463,69.8875,690800.0],["2022-04-13",69.8875,71.8288,69.551,71.1817,841100.0],["2022-04-14",71.4664,72.3983,71.0264,72.0445,542900.0],["2022-04-18",73.3819,78.2567,73.3819,76.117,1358800.0],["2022-04-19",76.9021,77.7822,76.2378,76.3586,707600.0],["2022-04-20",76.3758,78.2481,76.3758,77.4371,730200.0],["2022-04-21",78.2481,78.2654,76.3586,76.3586,823500.0],["2022-04-22",76.4103,78.0928,74.6502,77.8771,592800.0],["2022-04-25",77.6528,77.8685,76.2895,77.3508,651700.0],["2022-04-26",76.7382,76.9625,75.7546,76.1429,516900.0],["2022-04-27",76.1429,77.5665,75.9444,76.4535,725000.0],["2022-04-28",76.8935,76.8935,74.5294,76.1774,573900.0],["2022-04-29",76.5829,77.1092,74.909,76.0221,929500.0],["2022-05-02",76.9194,76.928,73.7442,75.1765,779300.0],["2022-05-03",75.3491,76.0652,74.8141,75.073,380100.0],["2022-05-04",75.0989,76.8676,74.6329,76.5656,593600.0],["2022-05-05",76.4621,77.2127,75.0644,75.375,513900.0],["2022-05-06",75.3663,75.6942,74.0635,75.6338,467500.0],["2022-05-09",76.0221,79.3698,75.6683,78.2654,839100.0],["2022-05-10",78.412,78.9297,76.5311,77.5147,566300.0],["2022-05-11",77.972,79.758,77.2041,78.2567,1255100.0],["2022-05-12",78.3948,79.6286,77.6269,79.5164,836100.0],["2022-05-13",79.1429,80.2374,78.1787,79.1864,750600.0],["2022-05-16",79.3166,79.916,78.9605,79.7857,849000.0],["2022-05-17",79.8726,82.2961,79.5251,80.9932,951200.0],["2022-05-18",82.0181,82.0181,79.5164,79.6554,771000.0],["2022-05-19",79.1777,80.3503,78.613,79.9768,499500.0],["2022-05-20",80.0898,81.7489,78.5349,81.6273,533200.0],["2022-05-23",82.1745,82.6349,80.0376,80.6891,383600.0],["2022-05-24",80.776,82.0616,79.2037,81.775,352900.0],["2022-05-25",81.6707,81.7402,80.5762,80.8715,353000.0],["2022-05-26",81.1669,81.4362,80.6544,81.1234,598900.0],["2022-05-27",80.637,83.0605,80.637,81.7576,698800.0],["2022-05-31",81.1321,81.2103,80.2374,80.8976,490600.0],["2022-06-01",81.1756,81.5578,79.9421,80.8715,386200.0],["2022-06-02",81.2017,81.5491,78.9084,81.5491,375500.0],["2022-06-03",81.4883,81.8965,80.7847,81.497,237100.0],["2022-06-06",82.5133,82.5133,80.7152,81.0018,213600.0],["2022-06-07",81.1408,81.7055,80.4372,81.219,300900.0],["2022-06-08",80.6978,80.8976,79.4556,80.0984,312600.0],["2022-06-09",80.7934,81.4535,79.1864,79.612,311300.0],["2022-06-10",78.309,80.359,78.1787,79.8205,216000.0],["2022-06-13",78.8215,79.5078,76.1808,76.5978,608300.0],["2022-06-14",76.2677,76.841,74.4522,75.6075,594300.0],["2022-06-15",75.9897,76.6151,74.1047,74.9734,822000.0],["2022-06-16",74.2003,74.5217,72.7236,72.9668,646200.0],["2022-06-17",73.6183,73.6183,71.2729,71.6551,914000.0],["2022-06-21",71.9071,73.5488,71.2382,73.4098,410300.0],["2022-06-22",72.6888,74.1916,72.1068,73.7747,327500.0],["2022-06-23",74.0266,75.4512,74.0266,75.3122,384400.0],["2022-06-24",75.5728,76.9626,75.1471,76.5022,824000.0],["2022-06-27",77.145,77.9876,76.5457,77.7618,385500.0],["2022-06-28",77.9702,78.1527,75.8507,75.9723,361900.0],["2022-06-29",76.0505,76.4414,74.6172,74.8257,410500.0],["2022-06-30",74.1395,75.7378,74.1395,75.6423,316500.0],["2022-07-01",75.6422,76.4414,74.1134,76.4414,442000.0],["2022-07-05",76.2503,76.2503,73.7399,74.513,413100.0],["2022-07-06",74.3132,76.0158,74.0179,75.1124,289700.0],["2022-07-07",75.7465,76.0245,74.5912,75.0429,292200.0],["2022-07-08",75.4077,75.6683,74.6954,74.9994,304900.0],["2022-07-11",74.8691,75.6944,74.652,75.2513,131800.0],["2022-07-12",74.8344,75.2687,73.5227,74.1047,724800.0],["2022-07-13",73.5227,75.2774,73.5054,74.8344,239100.0],["2022-07-14",73.7573,74.6693,73.7573,74.374,240200.0],["2022-07-15",75.2253,75.3121,73.7225,74.2263,355700.0],["2022-07-18",74.5391,74.6954,73.5922,73.627,308800.0],["2022-07-19",73.7573,74.7736,73.6965,74.0874,273100.0],["2022-07-20",74.096,74.096,72.4282,72.8539,273200.0],["2022-07-21",71.9765,73.2274,71.3598,73.1753,392600.0],["2022-07-22",73.6704,73.9397,72.9928,73.9397,350800.0],["2022-07-25",73.4098,74.348,73.3317,73.7225,471700.0],["2022-07-26",73.957,75.121,73.627,74.7823,308700.0],["2022-07-27",74.0874,74.513,73.0016,74.3306,333700.0],["2022-07-28",75.1384,76.3719,74.8084,76.2416,374800.0],["2022-07-29",76.1374,76.7889,75.5206,75.538,473300.0],["2022-08-01",75.2948,76.6151,74.5564,76.4675,325800.0],["2022-08-02",76.537,76.702,75.7812,75.8507,201300.0],["2022-08-03",67.0947,67.6593,64.4366,65.8873,1904900.0],["2022-08-04",65.7222,66.9123,65.5485,65.8178,882300.0],["2022-08-05",65.4356,66.365,65.2097,66.2955,764400.0],["2022-08-08",66.2955,67.5985,66.2955,67.4509,565400.0],["2022-08-09",67.5377,68.3629,67.2511,68.1197,560700.0],["2022-08-10",67.3206,67.3293,64.8623,65.7483,698800.0],["2022-08-11",65.6267,66.8949,65.5919,65.6006,468000.0],["2022-08-12",66.1262,67.9742,66.1262,67.7727,888400.0],["2022-08-15",67.58,68.9989,67.256,68.8938,504300.0],["2022-08-16",68.4646,70.4265,68.4646,70.0762,376300.0],["2022-08-17",70.6718,71.0308,69.0164,69.5332,660900.0],["2022-08-18",69.5332,70.2864,69.3317,69.6032,481600.0],["2022-08-19",69.6032,70.7681,69.4105,70.3915,968400.0],["2022-08-22",69.8134,70.4791,68.7887,68.9026,449200.0],["2022-08-23",69.0602,69.4806,68.2895,68.9551,420700.0],["2022-08-24",69.2441,70.3302,68.8675,70.1988,397400.0],["2022-08-25",70.155,70.9345,69.8572,70.917,158800.0],["2022-08-26",70.9433,70.9433,69.4543,69.5507,289300.0],["2022-08-29",68.9901,70.2076,68.4734,69.8309,195800.0],["2022-08-30",70.0849,70.2251,68.2457,68.5347,269700.0],["2022-08-31",67.9654,68.6661,67.6676,68.1844,521600.0],["2022-09-01",67.9829,69.7959,67.8778,69.5507,698900.0],["2022-09-02",69.2529,70.7418,68.6398,70.3565,962100.0],["2022-09-06",70.2864,70.7944,69.7259,70.12,874700.0],["2022-09-07",70.19,72.441,70.19,71.6089,589300.0],["2022-09-08",71.6002,72.7388,70.5141,72.1957,1232300.0],["2022-09-09",72.8701,73.2205,71.8366,71.933,466400.0],["2022-09-12",72.3096,72.6862,71.6702,72.1257,602600.0],["2022-09-13",71.3724,72.1607,70.9783,71.206,884300.0],["2022-09-14",71.0659,72.187,71.0659,72.0819,490500.0],["2022-09-15",71.8104,72.0293,70.6542,71.2673,628600.0],["2022-09-16",70.8557,71.2498,70.2339,71.1447,1496900.0],["2022-09-19",70.9345,71.6352,70.5929,71.6264,251400.0],["2022-09-20",71.2323,71.3111,69.6295,70.4528,448600.0],["2022-09-21",70.8469,71.2498,68.8763,68.885,387200.0],["2022-09-22",68.7537,70.1901,68.2632,68.9639,563700.0],["2022-09-23",68.3157,68.4822,66.5115,67.1771,318000.0],["2022-09-26",66.8618,67.2823,65.0051,65.6006,338100.0],["2022-09-27",65.8108,66.5641,64.4182,64.5146,285000.0],["2022-09-28",65.1189,65.6619,64.0942,65.0313,331900.0],["2022-09-29",64.5934,64.5934,61.817,62.5439,363500.0],["2022-09-30",62.4038,62.4476,61.0112,61.09,422000.0],["2022-10-03",62.1586,63.4811,61.3616,62.1323,395300.0],["2022-10-04",62.2111,63.2534,62.0535,62.6578,521500.0],["2022-10-05",61.817,61.9133,59.5661,61.2127,444400.0],["2022-10-06",60.9149,60.9149,59.277,60.2405,329400.0],["2022-10-07",60.6083,60.7485,59.0143,59.5836,604000.0],["2022-10-10",59.5748,60.3894,58.7165,58.8304,529500.0],["2022-10-11",58.7077,60.6258,58.3049,59.6449,659800.0],["2022-10-12",59.6624,59.8901,58.5764,58.8304,1347600.0],["2022-10-13",58.6026,60.6784,58.4975,60.1179,531800.0],["2022-10-14",60.5032,60.6521,59.5573,60.223,439300.0],["2022-10-17",60.4682,62.1673,60.4682,61.6068,597500.0],["2022-10-18",62.0272,63.0782,62.0272,63.0782,362000.0],["2022-10-19",62.7629,63.1132,62.3775,62.8417,370400.0],["2022-10-20",62.9643,62.9643,61.1075,61.1951,350600.0],["2022-10-21",60.7923,62.0359,60.6258,61.6155,376800.0],["2022-10-24",61.8082,62.4826,59.969,60.223,556200.0],["2022-10-25",60.3281,61.7557,60.0653,61.6418,306200.0],["2022-10-26",62.4213,62.7104,61.3703,61.7557,312300.0],["2022-10-27",62.1848,63.7526,62.1848,63.1045,496400.0],["2022-10-28",63.1045,64.7686,63.1045,64.716,337600.0],["2022-10-31",64.6109,65.0839,63.8402,63.9978,434800.0],["2022-11-01",64.1905,64.7335,63.157,63.5949,383300.0],["2022-11-02",63.595,65.1977,62.5615,62.5877,646200.0],["2022-11-03",61.7294,61.9046,60.6784,61.3791,687800.0],["2022-11-04",61.6506,62.2549,61.0287,61.6243,910200.0],["2022-11-07",61.6944,61.6944,58.9442,60.5295,759100.0],["2022-11-08",60.2142,61.1951,58.445,59.0756,1432200.0],["2022-11-09",59.2946,60.1003,55.9138,56.1153,736700.0],["2022-11-10",57.2276,57.4202,55.038,57.3852,715100.0],["2022-11-11",57.3852,58.4888,56.9823,58.1997,925300.0],["2022-11-14",57.9699,58.2351,55.9895,56.0337,495500.0],["2022-11-15",56.9709,58.244,56.7145,57.7047,647400.0],["2022-11-16",57.6693,58.3235,57.2184,57.7135,341300.0],["2022-11-17",57.2449,57.298,55.7862,56.9001,320600.0],["2022-11-18",57.7135,59.1811,57.0328,59.0573,457600.0],["2022-11-21",59.0308,61.0465,58.9159,60.5249,747100.0],["2022-11-22",61.0023,62.2931,60.8343,61.6035,665400.0],["2022-11-23",61.5505,62.4522,61.1261,62.2577,345500.0],["2022-11-25",63.0623,63.1949,61.8864,61.8953,196200.0],["2022-11-28",61.3825,61.4709,60.0387,60.242,505000.0],["2022-11-29",60.0387,60.3835,59.4463,60.0298,357700.0],["2022-11-30",60.0387,60.5868,56.7145,60.5249,1401000.0],["2022-12-01",60.4454,61.5416,59.1369,59.4817,542800.0],["2022-12-02",58.9689,60.4807,58.4915,60.0652,406500.0],["2022-12-05",60.0652,61.0819,59.685,61.0289,335400.0],["2022-12-06",60.7459,61.4621,59.9237,61.1438,444300.0],["2022-12-07",61.0554,61.9041,60.6222,61.1261,343800.0],["2022-12-08",60.9847,62.5318,60.2951,62.0279,599000.0],["2022-12-09",61.8157,63.301,61.63,62.4787,356900.0],["2022-12-12",62.9031,63.5043,62.134,63.2479,439700.0],["2022-12-13",64.0967,64.8923,62.5583,62.7705,773400.0],["2022-12-14",62.7705,64.4945,62.5141,63.0446,475600.0],["2022-12-15",62.8943,62.8943,56.5819,57.4571,2289900.0],["2022-12-16",56.6791,56.6791,54.575,56.3078,2330700.0],["2022-12-19",56.3166,56.7941,55.3972,55.6359,591300.0],["2022-12-20",55.521,55.9984,54.9109,55.0612,546800.0],["2022-12-21",55.3353,56.6172,55.2823,55.6889,593900.0],["2022-12-22",55.2115,55.2115,52.6123,54.4777,654200.0],["2022-12-23",54.3893,55.6889,54.018,54.9993,484900.0],["2022-12-27",55.0435,55.0435,54.0268,54.9817,224100.0],["2022-12-28",54.9109,55.5917,54.8933,55.3441,295200.0],["2022-12-29",55.521,56.2548,55.2911,55.2911,306900.0],["2022-12-30",55.1762,55.3353,54.5043,54.7076,351600.0],["2023-01-03",55.2823,55.4944,53.7086,54.6192,288100.0],["2023-01-04",55.1231,57.0239,55.017,56.909,547500.0],["2023-01-05",56.6526,57.1654,55.1585,55.5829,369800.0],["2023-01-06",55.9188,57.7665,55.8923,57.6163,486900.0],["2023-01-09",57.1654,58.1909,57.0946,57.3157,393600.0],["2023-01-10",57.1831,58.1998,57.1831,58.1556,285800.0],["2023-01-11",57.9434,58.5888,57.7754,58.3058,1042800.0],["2023-01-12",58.7391,59.2253,58.4385,58.9159,373800.0],["2023-01-13",58.9159,58.9159,58.0495,58.3589,344400.0],["2023-01-17",58.3677,58.6595,57.9434,58.4473,358200.0],["2023-01-18",58.8098,59.0927,57.7577,58.0671,276700.0],["2023-01-19",57.6958,58.5622,57.5102,58.5357,341400.0],["2023-01-20",58.8186,58.8186,56.7056,58.4827,970700.0],["2023-01-23",58.4296,59.464,58.129,58.8186,205800.0],["2023-01-24",58.8009,58.8009,57.7489,58.6595,206000.0],["2023-01-25",58.3943,59.7204,58.3943,59.296,199600.0],["2023-01-26",59.2695,59.4552,58.0671,58.5534,169800.0],["2023-01-27",58.6241,59.075,58.0495,58.3501,304000.0],["2023-01-30",58.129,58.5357,57.8108,58.2174,420600.0],["2023-01-31",58.4915,59.1899,57.8726,59.1723,736300.0],["2023-02-01",58.7479,59.853,57.6339,59.3314,323000.0],["2023-02-02",59.5259,60.1448,58.7037,58.9866,275900.0],["2023-02-03",58.8982,59.243,57.8108,58.8098,212200.0],["2023-02-06",58.5976,59.3579,58.0406,59.243,229400.0],["2023-02-07",58.7656,59.411,57.9169,59.1988,318400.0],["2023-02-08",58.5711,59.0573,58.0053,58.1025,318800.0],["2023-02-09",58.0937,58.5534,57.2184,57.4129,369300.0],["2023-02-10",57.2184,58.5534,57.2184,58.5092,271000.0],["2023-02-13",58.4915,59.0308,57.8285,59.0131,366700.0],["2023-02-14",58.6205,58.799,57.1748,57.1927,339100.0],["2023-02-15",56.9785,58.0226,56.2378,57.9869,338200.0],["2023-02-16",57.2105,57.9601,56.6662,57.4336,311500.0],["2023-02-17",57.5764,58.4599,56.9874,58.094,610100.0],["2023-02-21",57.7816,57.7816,56.8179,56.9607,256300.0],["2023-02-22",57.0767,58.1118,57.041,57.1927,324100.0],["2023-02-23",57.4425,58.094,57.4336,57.6567,318000.0],["2023-02-24",56.9428,57.2194,56.4163,57.157,227700.0],["2023-02-27",57.4336,57.9958,56.7375,57.0499,272500.0],["2023-02-28",56.7108,56.9517,55.5775,56.2289,592200.0],["2023-03-01",55.8809,56.1843,52.6237,53.3108,963400.0],["2023-03-02",52.9092,54.2121,51.6956,53.5696,817000.0],["2023-03-03",53.7302,54.3638,53.2127,53.873,373300.0],["2023-03-06",53.6767,54.0336,53.3911,53.8819,370600.0],["2023-03-07",54.0158,54.5334,53.3554,53.6499,437800.0],["2023-03-08",55.0153,55.8184,54.5691,55.7381,2100100.0],["2023-03-09",55.863,55.863,53.0877,53.2216,531100.0],["2023-03-10",53.052,53.052,51.535,52.9092,1245500.0],["2023-03-13",53.1948,54.9439,52.6594,53.5875,946500.0],["2023-03-14",54.5958,55.4168,53.6499,54.5691,641000.0],["2023-03-15",53.9623,54.7922,53.5339,54.0158,860200.0],["2023-03-16",53.5428,54.7208,53.2751,53.8105,476700.0],["2023-03-17",53.6499,53.9623,53.4982,53.8284,1329500.0],["2023-03-20",54.1675,55.515,54.1675,55.0777,1084600.0],["2023-03-21",55.3187,55.4971,53.7035,54.7654,933100.0],["2023-03-22",54.7565,55.7292,54.0158,54.114,938500.0],["2023-03-23",53.989,54.8725,52.472,53.0252,1075500.0],["2023-03-24",53.168,54.7118,53.1323,54.6583,1417200.0],["2023-03-27",55.2027,55.4079,54.5423,54.7208,548200.0],["2023-03-28",54.4352,55.0777,54.3638,54.5691,552700.0],["2023-03-29",55.0688,56.0683,54.81,56.0683,551900.0],["2023-03-30",56.5055,56.8179,55.4882,55.7202,576900.0],["2023-03-31",55.8005,56.1932,55.3276,55.7292,693200.0],["2023-04-03",55.5685,55.6935,53.6945,53.8105,680700.0],["2023-04-04",53.8462,53.8909,52.7843,53.5339,429000.0],["2023-04-05",53.7481,54.7297,53.7481,54.2389,493000.0],["2023-04-06",54.6226,54.6226,53.1948,53.8909,509000.0],["2023-04-10",53.6945,54.1318,53.2751,54.114,712700.0],["2023-04-11",54.337,54.6762,54.0158,54.0426,448200.0],["2023-04-12",54.1943,54.4352,53.1145,53.3287,462100.0],["2023-04-13",53.0966,53.5964,51.8652,53.284,656000.0],["2023-04-14",53.0431,53.1769,52.3113,52.6415,524700.0],["2023-04-17",52.6951,53.0431,51.7581,52.6148,591700.0],["2023-04-18",52.7665,52.9182,51.0709,51.3119,615200.0],["2023-04-19",51.4636,51.9544,51.2316,51.7938,739400.0],["2023-04-20",51.8116,51.8384,50.5087,50.9549,1039400.0],["2023-04-21",51.3297,51.7938,50.9282,51.294,372700.0],["2023-04-24",51.4279,51.7492,51.0888,51.4011,582800.0],["2023-04-25",50.9995,51.2673,50.1072,50.1696,291500.0],["2023-04-26",49.8662,50.0715,48.6704,49.0809,444400.0],["2023-04-27",49.1434,50.2946,48.8489,50.2856,537700.0],["2023-04-28",50.5266,50.6515,49.893,49.9733,472000.0],["2023-05-01",50.2856,51.1691,50.1072,50.3838,384400.0],["2023-05-02",50.1964,50.2053,48.3046,48.3313,546000.0],["2023-05-03",48.6704,50.0804,48.6615,49.2148,629700.0],["2023-05-04",48.8221,49.0274,48.0011,48.2064,678400.0],["2023-05-05",48.6615,50.2499,48.6615,50.2142,551700.0],["2023-05-08",50.3392,50.5444,49.6788,50.1072,403800.0],["2023-05-09",50.5355,50.8389,49.1345,49.777,639200.0],["2023-05-10",50.4195,51.0799,50.1072,51.062,434200.0],["2023-05-11",50.8389,50.8389,49.7056,50.4106,350800.0],["2023-05-12",50.8076,51.0422,49.7429,50.7986,602900.0],["2023-05-15",50.9068,50.952,49.9775,50.3474,232500.0],["2023-05-16",50.3655,50.7174,50.0767,50.3203,291200.0],["2023-05-17",50.5459,51.1414,50.3745,51.0963,362400.0],["2023-05-18",50.7174,51.6557,50.3384,51.5114,420200.0],["2023-05-19",51.9986,52.3685,51.3941,51.8272,637900.0],["2023-05-22",51.8272,52.4678,50.8798,52.2693,763200.0],["2023-05-23",52.4046,53.1355,52.2332,52.3866,667000.0],["2023-05-24",52.3956,52.7024,51.9535,52.3595,660500.0],["2023-05-25",52.6121,52.6121,50.9158,51.6106,1045600.0],["2023-05-26",51.5114,52.6753,51.5114,52.6302,424100.0],["2023-05-30",53.1174,53.4152,52.6031,53.2257,572600.0],["2023-05-31",53.1806,53.4693,52.4858,52.8106,689100.0],["2023-06-01",52.9279,52.9279,52.152,52.3324,457900.0],["2023-06-02",52.3324,54.0738,52.2693,54.0287,455600.0],["2023-06-05",53.731,54.543,52.9821,53.3701,300200.0],["2023-06-06",53.4603,55.2017,53.4603,54.8227,447800.0],["2023-06-07",55.0393,56.9972,54.7055,56.5732,558500.0],["2023-06-08",56.2935,56.5281,55.4724,56.3386,280900.0],["2023-06-09",56.4288,56.4288,55.5807,56.1671,441900.0],["2023-06-12",55.8965,56.8529,55.8874,56.7446,497700.0],["2023-06-13",56.4739,57.5206,56.3025,57.1145,524800.0],["2023-06-14",57.0333,57.8003,57.0333,57.4303,521700.0],["2023-06-15",57.4755,57.7732,57.1326,57.7281,469000.0],["2023-06-16",58.5492,58.6665,57.4935,57.8454,1054500.0],["2023-06-20",57.7461,58.4499,56.9882,57.8093,335800.0],["2023-06-21",57.6559,57.6559,56.4198,56.6995,526000.0],["2023-06-22",56.8078,56.8619,55.0754,55.2649,516500.0],["2023-06-23",55.0032,55.5626,54.4077,54.9671,1293400.0],["2023-06-26",55.2829,56.8439,55.2558,56.113,453400.0],["2023-06-27",56.2574,57.6379,56.122,57.286,485700.0],["2023-06-28",56.9882,56.9882,56.0318,56.3476,297500.0],["2023-06-29",56.3566,57.6108,56.3476,57.1777,389600.0],["2023-06-30",57.3491,57.6018,56.7897,57.4303,413700.0],["2023-07-03",57.0063,58.1161,57.0063,57.6018,148800.0],["2023-07-05",57.5657,58.7928,57.295,58.0078,291300.0],["2023-07-06",57.3942,57.8183,57.2409,57.6288,525700.0],["2023-07-07",57.2499,57.8544,56.9612,57.3672,371700.0],["2023-07-10",57.4755,58.2153,57.4303,57.5928,324300.0],["2023-07-11",57.8093,58.7206,57.6198,58.6935,507800.0],["2023-07-12",59.4695,59.6229,58.6033,58.6214,466900.0],["2023-07-13",58.486,59.0905,58.3416,58.8018,320000.0],["2023-07-14",58.5943,58.5943,57.4664,58.1432,263000.0],["2023-07-17",58.089,58.2965,57.2138,57.5567,369000.0],["2023-07-18",57.6649,58.5401,56.4829,57.6288,278700.0],["2023-07-19",58.0439,58.5492,57.8995,58.4319,313600.0],["2023-07-20",58.6484,59.668,58.0349,59.3702,418900.0],["2023-07-21",59.6409,59.9928,59.262,59.28,462900.0],["2023-07-24",59.3251,60.1552,58.865,59.8485,460200.0],["2023-07-25",59.7131,60.5613,59.4875,60.083,247600.0],["2023-07-26",59.7041,60.85,59.7041,60.7598,250600.0],["2023-07-27",60.9853,60.9853,59.0905,59.253,365100.0],["2023-07-28",59.4966,59.8304,59.271,59.3883,283700.0],["2023-07-31",59.6409,60.1372,59.3071,59.4966,327400.0],["2023-08-01",59.4605,59.9116,59.1988,59.4515,356000.0],["2023-08-02",58.883,59.3342,58.2965,58.9642,372700.0],["2023-08-03",58.9372,58.9823,58.1973,58.3507,687500.0],["2023-08-04",58.1071,58.7116,57.7191,57.8725,431500.0],["2023-08-07",57.8634,58.6935,57.7913,58.071,353400.0],["2023-08-08",58.0168,58.1522,56.889,57.6288,443000.0],["2023-08-09",57.9176,61.3823,57.7552,60.868,671000.0],["2023-08-10",60.9222,61.238,58.5853,59.4063,436000.0],["2023-08-11",59.5327,59.5327,58.7206,58.892,345200.0],["2023-08-14",58.7827,59.1744,58.0175,59.1471,357000.0],["2023-08-15",58.8101,59.22,58.3182,58.4912,337900.0],["2023-08-16",58.7463,59.475,58.4366,59.056,286800.0],["2023-08-17",59.1927,59.3839,57.7625,57.7898,293600.0],["2023-08-18",57.6805,58.3182,57.5803,57.6714,835000.0],["2023-08-21",57.6258,58.2544,57.0702,58.1724,244000.0],["2023-08-22",57.9993,58.3364,57.6258,57.7625,254100.0],["2023-08-23",58.136,58.4001,57.6532,58.3728,297700.0],["2023-08-24",57.808,58.974,57.808,58.1724,197800.0],["2023-08-25",58.391,58.7007,57.7625,58.1997,181000.0],["2023-08-28",58.6734,59.2928,58.391,58.5094,283800.0],["2023-08-29",58.637,58.6916,57.8171,57.9082,278300.0],["2023-08-30",57.9082,58.473,57.225,57.2341,391200.0],["2023-08-31",57.5985,57.5985,56.2959,56.4143,398500.0],["2023-09-01",56.7422,56.9791,56.2412,56.6238,425200.0],["2023-09-05",56.5509,56.6603,54.9932,55.3758,604700.0],["2023-09-06",55.1845,55.3303,54.6653,54.8566,296100.0],["2023-09-07",55.1117,55.6764,54.5104,55.1117,608900.0],["2023-09-08",55.3212,55.5853,54.6015,55.5034,386900.0],["2023-09-11",55.7038,56.2959,55.64,55.977,434700.0],["2023-09-12",56.0317,56.56,55.6218,56.4781,434800.0],["2023-09-13",56.9609,57.553,56.7149,57.4254,459700.0],["2023-09-14",57.8536,58.6279,57.6987,57.8536,590800.0],["2023-09-15",57.5074,58.3819,57.1613,58.1997,1947500.0],["2023-09-18",58.0631,58.0631,56.8151,57.6167,397800.0],["2023-09-19",57.7625,58.1086,57.0337,57.1157,486700.0],["2023-09-20",57.3343,57.8445,57.052,57.4072,363900.0],["2023-09-21",57.3617,57.471,56.4416,56.4781,361800.0],["2023-09-22",56.3505,56.8971,56.1046,56.806,591200.0],["2023-09-25",56.6785,57.0611,56.4781,56.8789,380000.0],["2023-09-26",56.7878,57.4801,56.4052,56.5783,444400.0],["2023-09-27",56.5509,57.307,56.4598,56.9335,486300.0],["2023-09-28",57.1248,57.3526,54.4102,54.474,535000.0],["2023-09-29",55.0023,56.0955,54.7837,55.0297,473300.0],["2023-10-02",54.8748,54.893,53.4173,53.8637,518400.0],["2023-10-03",53.554,54.3374,53.2898,54.0732,575000.0],["2023-10-04",54.0732,54.4011,53.2169,53.7544,488200.0],["2023-10-05",53.4264,53.727,52.9072,53.3809,367500.0],["2023-10-06",52.8161,53.4446,52.1147,53.2625,283500.0],["2023-10-09",53.0347,54.0914,52.8434,53.8728,333400.0],["2023-10-10",53.6997,54.3647,53.5904,54.0732,547700.0],["2023-10-11",54.137,54.3191,53.4629,53.6451,515400.0],["2023-10-12",53.5357,53.7453,52.3606,53.2716,495800.0],["2023-10-13",53.4538,53.4538,52.3424,52.4608,366300.0],["2023-10-16",52.9436,53.9183,52.7614,53.8181,591800.0],["2023-10-17",54.5469,55.7129,53.6542,53.7908,603600.0],["2023-10-18",53.5448,53.5631,52.7068,53.0712,509600.0],["2023-10-19",52.8434,53.39,52.561,52.7614,456300.0],["2023-10-20",52.8525,52.9345,52.306,52.4426,576100.0],["2023-10-23",52.0236,52.4062,51.7047,52.0509,548400.0],["2023-10-24",52.8161,52.8161,51.2311,52.1056,376900.0],["2023-10-25",51.641,52.4335,51.1764,52.0691,517400.0],["2023-10-26",52.2786,52.3971,51.6319,51.896,320700.0],["2023-10-27",51.7958,51.9051,51.3768,51.896,704900.0],["2023-10-30",52.3424,52.6521,51.1673,51.8778,536300.0],["2023-10-31",51.7776,53.4264,51.7776,53.39,588500.0],["2023-11-01",53.4629,53.6542,52.3333,52.8434,804800.0],["2023-11-02",53.1076,54.2463,53.1076,54.2007,617100.0],["2023-11-03",55.1117,56.1319,54.8657,56.0408,381700.0],["2023-11-06",55.5489,55.7949,54.4284,54.5924,432600.0],["2023-11-07",54.4467,54.4649,53.8819,54.0368,313900.0],["2023-11-08",54.7291,55.8313,53.7908,53.8728,520800.0],["2023-11-09",54.0823,54.1734,52.2969,53.0621,696400.0],["2023-11-10",53.3627,53.3627,52.4517,52.6157,364200.0],["2023-11-13",52.4791,53.7908,51.9507,53.5175,640700.0],["2023-11-14",54.9445,56.6569,54.9169,56.4452,810100.0],["2023-11-15",56.3071,56.7306,56.0861,56.5557,393700.0],["2023-11-16",56.8963,57.5039,55.2023,55.2391,295700.0],["2023-11-17",55.6074,55.856,55.0458,55.2668,311600.0],["2023-11-20",55.1747,55.2023,54.3737,54.9721,242600.0],["2023-11-21",54.8985,54.8985,53.9686,54.5302,252400.0],["2023-11-22",54.8064,55.2575,54.3185,55.2207,311400.0],["2023-11-24",55.3588,55.5522,55.0458,55.2944,104400.0],["2023-11-27",55.1195,55.856,54.7972,55.276,263300.0],["2023-11-28",55.0182,56.0769,54.6591,55.9388,418400.0],["2023-11-29",55.9572,56.4636,54.4013,54.8525,470200.0],["2023-11-30",54.9906,55.4693,54.3277,54.4198,482400.0],["2023-12-01",54.208,55.8283,54.0975,55.5245,344400.0],["2023-12-04",55.3312,56.6017,55.3312,56.1138,267200.0],["2023-12-05",56.0493,56.1598,55.4049,55.9664,259700.0],["2023-12-06",56.1598,57.2646,55.8468,56.703,263200.0],["2023-12-07",56.5557,57.1541,56.0953,56.3992,263300.0],["2023-12-08",56.4636,56.9147,56.1138,56.1874,261300.0],["2023-12-11",55.8928,56.3163,55.6166,56.2058,409300.0],["2023-12-12",56.0309,56.4544,55.6718,56.0677,409900.0],["2023-12-13",55.8836,58.6732,55.6166,58.489,473500.0],["2023-12-14",59.3268,60.1094,59.0414,59.3729,493900.0],["2023-12-15",59.4281,59.4281,57.2093,58.222,1116400.0],["2023-12-18",58.6087,58.9862,58.222,58.3325,339100.0],["2023-12-19",58.6824,59.6675,58.6824,59.3637,376600.0],["2023-12-20",59.1519,59.9529,57.7893,57.9827,452600.0],["2023-12-21",58.2497,58.8389,57.3658,58.0011,369200.0],["2023-12-22",58.3233,59.5018,58.3233,59.2256,411300.0],["2023-12-26",59.2164,59.6399,58.9494,59.0046,253700.0],["2023-12-27",59.2163,59.2163,58.5259,58.7652,268500.0],["2023-12-28",58.5719,59.0875,58.2957,58.8205,278300.0],["2023-12-29",58.443,58.7284,58.1576,58.3233,257400.0],["2024-01-02",58.13,59.6399,58.13,58.9402,234200.0],["2024-01-03",58.9401,59.2992,58.3601,59.069,500700.0],["2024-01-04",59.4005,59.4005,58.6824,59.1059,414900.0],["2024-01-05",58.7652,59.6214,58.2589,58.6824,290300.0],["2024-01-08",58.6916,59.9437,58.3878,59.5202,321400.0],["2024-01-09",58.9494,59.336,57.863,58.1208,426100.0],["2024-01-10",57.9919,58.5259,57.4027,58.5075,310800.0],["2024-01-11",58.13,58.3141,56.5557,56.795,447100.0],["2024-01-12",57.5131,57.7065,56.7122,57.016,235000.0],["2024-01-16",56.436,56.703,55.9665,55.9757,495500.0],["2024-01-17",55.3312,56.4912,55.2391,55.9296,372500.0],["2024-01-18",55.7271,55.8928,55.0734,55.5522,295000.0],["2024-01-19",55.7915,55.8744,54.9721,55.7087,359400.0],["2024-01-22",56.1046,56.5465,55.543,55.6074,386700.0],["2024-01-23",55.8099,55.9849,55.0642,55.5429,337900.0],["2024-01-24",56.0585,56.2058,53.9778,54.0055,280500.0],["2024-01-25",54.6683,55.2668,54.1896,55.0826,473500.0],["2024-01-26",55.4049,55.6074,54.5026,54.7052,287500.0],["2024-01-29",54.6315,55.4877,54.4842,55.3956,363500.0],["2024-01-30",55.2391,55.6074,54.9261,55.2668,546900.0],["2024-01-31",55.4969,55.6626,53.9042,54.0239,410700.0],["2024-02-01",54.2725,55.5153,54.0883,55.1747,665900.0],["2024-02-02",54.4013,55.3312,53.8582,55.2668,474700.0],["2024-02-05",54.6039,54.696,53.628,53.9134,343700.0],["2024-02-06",53.9134,54.2448,53.4715,53.7016,316300.0],["2024-02-07",53.674,53.895,53.0296,53.14,470600.0],["2024-02-08",53.0664,53.8489,52.9835,53.8029,292900.0],["2024-02-09",53.8029,54.7512,53.8029,54.429,311800.0],["2024-02-12",54.6131,55.7731,54.6131,55.6995,293400.0],["2024-02-13",54.9445,55.1839,53.2597,53.7293,604100.0],["2024-02-14",54.0829,54.4272,53.5618,54.2411,326300.0],["2024-02-15",54.6877,56.1487,54.6877,56.0649,331700.0],["2024-02-16",55.5531,55.9719,54.8738,55.6276,277800.0],["2024-02-20",55.6462,57.6934,55.274,57.3677,549200.0],["2024-02-21",57.256,58.0283,56.7349,57.5724,684900.0],["2024-02-22",57.0327,58.4378,56.6512,58.2052,2265800.0],["2024-02-23",57.7678,58.8379,57.7678,58.8193,550600.0],["2024-02-26",58.354,58.354,56.8838,57.3491,506700.0],["2024-02-27",57.805,58.4843,57.1071,58.1865,459900.0],["2024-02-28",59.1357,62.6904,58.14,62.4112,594700.0],["2024-02-29",63.258,63.5744,61.9645,63.4162,905500.0],["2024-03-01",62.7183,64.8306,62.2902,64.7748,437500.0],["2024-03-04",64.7748,65.6588,64.4025,65.2586,433900.0],["2024-03-05",65.2679,66.6358,65.1377,66.1054,376300.0],["2024-03-06",66.7475,67.6129,66.7382,67.4919,313600.0],["2024-03-07",68.2177,68.7947,67.8176,68.6737,332000.0],["2024-03-08",68.8877,69.111,68.1619,68.9342,306000.0],["2024-03-11",68.1247,69.3251,67.6036,68.9529,557000.0],["2024-03-12",68.7202,68.9063,67.3803,68.3108,360300.0],["2024-03-13",68.2177,68.8691,66.8312,66.9894,691100.0],["2024-03-14",66.4962,66.7289,64.905,66.1519,740900.0],["2024-03-15",65.8914,66.915,65.8449,66.124,1586200.0],["2024-03-18",65.9379,66.3101,64.9236,65.0911,443800.0],["2024-03-19",65.1191,66.1054,65.1191,65.6309,373000.0],["2024-03-20",65.3796,66.9429,65.3424,66.701,298000.0],["2024-03-21",66.701,67.4268,66.4218,66.8406,325800.0],["2024-03-22",67.5478,67.5478,66.4497,66.7289,271100.0],["2024-03-25",66.9429,67.557,66.6823,67.2593,343200.0],["2024-03-26",67.371,67.6594,67.25,67.585,315600.0],["2024-03-27",68.0595,69.781,67.9014,69.7438,633500.0],["2024-03-28",69.9578,70.9535,69.6042,70.8419,517000.0],["2024-04-01",70.7674,70.8233,69.4088,70.3301,373000.0],["2024-04-02",70.2928,70.8791,69.9113,70.8419,291500.0],["2024-04-03",70.358,71.0001,70.0881,70.7209,346700.0],["2024-04-04",71.4188,71.4188,69.0738,69.4647,224600.0],["2024-04-05",69.0645,69.7159,68.4969,69.3623,232000.0],["2024-04-08",69.7438,70.6558,69.6043,70.4883,260200.0],["2024-04-09",70.4976,71.1024,69.474,69.9299,583900.0],["2024-04-10",68.6458,68.9715,67.7897,68.3015,622400.0],["2024-04-11",68.6458,68.6458,67.2035,67.9572,917900.0],["2024-04-12",67.9014,68.3666,67.3151,67.799,780800.0],["2024-04-15",67.799,68.227,66.2171,67.2779,488800.0],["2024-04-16",66.9057,68.4039,66.459,68.1712,464600.0],["2024-04-17",68.5248,68.6272,67.6129,68.4597,481100.0],["2024-04-18",68.5993,69.8462,68.0316,68.0968,786200.0],["2024-04-19",67.8921,69.0924,67.799,68.3759,675000.0],["2024-04-22",68.3945,69.6322,68.2177,69.0924,409300.0],["2024-04-23",68.9436,69.8462,68.9436,69.3716,322200.0],["2024-04-24",68.8598,70.1067,68.4969,70.023,309000.0],["2024-04-25",69.7624,70.786,69.2599,70.6744,363300.0],["2024-04-26",70.7302,70.8605,69.7531,69.7904,244800.0],["2024-04-29",69.781,70.6371,68.9715,69.4461,552300.0],["2024-04-30",69.232,69.7159,68.3201,69.4367,483800.0],["2024-05-01",69.6135,70.3766,68.9808,69.4274,413700.0],["2024-05-02",70.0137,70.7209,69.3995,70.0974,392500.0],["2024-05-03",70.7395,71.0466,69.7438,69.9113,241200.0],["2024-05-06",70.2184,70.9349,69.7903,70.4976,263700.0],["2024-05-07",70.7023,71.2606,70.2835,70.9907,340200.0],["2024-05-08",71.1489,71.3257,67.0918,70.5255,332300.0],["2024-05-09",70.3114,71.6607,70.3114,71.6142,333300.0],["2024-05-10",71.8003,71.8003,70.5162,71.0745,320600.0],["2024-05-13",71.1862,71.6235,70.2277,70.572,368500.0],["2024-05-14",71.3038,71.3038,69.3805,69.6244,407700.0],["2024-05-15",69.8214,71.5571,69.8214,71.407,334200.0],["2024-05-16",71.407,72.6173,71.3789,72.5892,478400.0],["2024-05-17",72.5235,73.0958,72.1576,72.88,297400.0],["2024-05-20",72.6361,73.0114,71.5947,72.9644,267100.0],["2024-05-21",72.8894,73.6212,72.3264,73.5086,287600.0],["2024-05-22",73.3772,73.5743,72.4203,72.7111,285100.0],["2024-05-23",72.7017,72.7017,71.1443,71.7166,360300.0],["2024-05-24",72.0075,72.0075,71.0317,71.4821,188200.0],["2024-05-28",71.7635,71.8761,70.8628,71.3038,272800.0],["2024-05-29",70.8347,71.1255,68.9583,69.3054,259000.0],["2024-05-30",69.8496,71.0317,69.3336,70.5439,342400.0],["2024-05-31",70.694,72.8988,70.6283,72.7955,503300.0],["2024-06-03",72.7955,73.0864,71.3601,71.4539,439000.0],["2024-06-04",71.0693,71.8198,70.1498,71.6509,341600.0],["2024-06-05",71.923,71.9887,71.2006,71.6603,207300.0],["2024-06-06",71.407,71.6603,70.4688,70.5063,159500.0],["2024-06-07",69.9997,70.3187,69.1365,69.5118,173700.0],["2024-06-10",69.0052,69.9903,68.3391,69.7558,155300.0],["2024-06-11",69.1366,69.7558,68.5267,69.2116,196300.0],["2024-06-12",70.4594,70.4594,68.9301,68.9583,345600.0],["2024-06-13",68.8645,69.2022,67.6448,67.7386,266900.0],["2024-06-14",67.2132,67.8231,66.9318,67.6073,367700.0],["2024-06-17",67.2977,69.1835,66.5565,68.9958,311700.0],["2024-06-18",68.8926,69.8965,68.7988,69.6526,228900.0],["2024-06-20",69.4555,70.3656,68.78,69.6432,233900.0],["2024-06-21",69.7558,71.0974,68.7144,68.9958,643500.0],["2024-06-24",69.2398,70.6564,69.1647,70.1498,229000.0],["2024-06-25",70.1498,70.1498,68.9301,69.1741,163800.0],["2024-06-26",68.8645,69.4743,68.5267,69.2679,235500.0],["2024-06-27",69.343,69.343,67.1475,67.9263,427900.0],["2024-06-28",68.3015,68.4892,65.4588,66.0311,1392600.0],["2024-07-01",66.3501,66.6034,64.3986,64.9709,484300.0],["2024-07-02",65.3462,66.6222,64.8771,66.4345,330800.0],["2024-07-03",66.7723,67.0819,66.4814,66.9787,165100.0],["2024-07-05",66.7817,67.1194,65.9842,66.0592,228500.0],["2024-07-08",66.2656,66.791,65.5807,65.6746,253500.0],["2024-07-09",65.6933,66.1437,65.046,65.8247,290300.0],["2024-07-10",66.2469,67.11,65.9373,66.8192,297000.0],["2024-07-11",67.8137,68.8832,67.4759,67.7105,345400.0],["2024-07-12",68.2922,68.8457,67.7574,67.7761,297000.0],["2024-07-15",67.9169,68.6205,67.6823,68.0107,378400.0],["2024-07-16",68.4798,69.3336,67.3164,69.221,402900.0],["2024-07-17",69.2679,71.013,69.1272,69.2491,540500.0],["2024-07-18",68.9114,70.2812,68.7237,69.0146,318700.0],["2024-07-19",69.1553,69.4649,68.3109,69.3711,272600.0],["2024-07-22",69.3711,69.7182,68.4047,69.4368,294200.0],["2024-07-23",69.4368,71.2194,68.2453,71.1818,316600.0],["2024-07-24",70.6377,71.013,69.2116,69.2491,264000.0],["2024-07-25",69.7276,71.1818,69.4461,70.0466,307300.0],["2024-07-26",71.0223,71.3226,70.1404,71.1818,204900.0],["2024-07-29",71.2006,71.2006,67.9169,68.0201,468100.0],["2024-07-30",68.1139,69.1084,67.6354,69.0896,418600.0],["2024-07-31",69.3993,70.7784,69.0896,69.5775,415000.0],["2024-08-01",69.8496,70.0466,67.551,69.2397,458100.0],["2024-08-02",68.189,69.5024,67.7292,69.4462,416700.0],["2024-08-05",67.8887,68.9114,66.2375,67.0443,476400.0],["2024-08-06",60.3361,68.4798,60.3361,65.5995,1029600.0],["2024-08-07",66.4814,66.9787,65.4494,66.3501,346400.0],["2024-08-08",66.3782,67.0819,65.8153,66.8286,275900.0],["2024-08-09",66.2375,67.1569,66.1155,67.0537,254000.0],["2024-08-12",67.1006,67.1475,65.9091,66.5189,170300.0],["2024-08-13",67.1475,67.5134,66.1812,67.429,334200.0],["2024-08-14",67.6167,67.6354,66.9693,67.4947,178500.0],["2024-08-15",67.5136,67.7029,66.3874,66.7944,386700.0],["2024-08-16",66.8417,67.4663,66.3685,67.4284,360400.0],["2024-08-19",67.4284,68.0341,67.1918,67.6934,229500.0],["2024-08-20",67.5231,67.8638,66.9931,67.7975,310700.0],["2024-08-21",68.0909,68.4221,67.3338,67.807,316300.0],["2024-08-22",67.6366,68.1382,67.3149,67.5609,264700.0],["2024-08-23",67.9773,68.195,67.4,67.9111,308900.0],["2024-08-26",68.0341,69.3496,67.7691,68.9048,371800.0],["2024-08-27",68.5168,69.0751,68.1666,68.5451,560300.0],["2024-08-28",68.5262,69.3117,67.7502,67.8354,414200.0],["2024-08-29",68.3937,68.3937,67.5799,67.8165,205200.0],["2024-08-30",67.8448,68.9899,67.5609,68.8196,354700.0],["2024-09-03",68.3086,68.8101,67.684,67.9679,298800.0],["2024-09-04",67.8165,68.1477,67.2108,67.3433,362500.0],["2024-09-05",67.7407,67.8638,66.0941,66.3496,345100.0],["2024-09-06",66.5672,66.6524,64.7502,64.8165,378600.0],["2024-09-09",64.7597,64.7597,63.9837,64.5042,359600.0],["2024-09-10",64.6934,66.889,64.6272,66.7754,289800.0],["2024-09-11",66.3685,66.3874,65.3938,65.8575,339300.0],["2024-09-12",66.1319,66.1982,65.2802,66.1603,232300.0],["2024-09-13",66.6146,68.4411,66.3685,68.3937,385800.0],["2024-09-16",68.6587,69.3969,67.8448,69.1224,352100.0],["2024-09-17",69.5956,70.0026,68.9805,69.8038,213300.0],["2024-09-18",69.4915,70.6271,69.2549,69.4726,366300.0],["2024-09-19",69.9742,70.3811,69.2265,70.2581,441400.0],["2024-09-20",69.766,70.2107,69.0372,69.9742,779000.0],["2024-09-23",70.3905,70.8353,69.9458,70.6745,366100.0],["2024-09-24",70.5798,71.0625,69.7186,69.9079,278100.0],["2024-09-25",70.6934,71.1476,70.154,70.9962,268300.0],["2024-09-26",71.0909,71.2423,69.624,69.8227,189100.0],["2024-09-27",70.5041,71.1666,70.2013,70.523,317400.0],["2024-09-30",70.4757,70.5136,69.1792,69.8038,315300.0],["2024-10-01",69.8417,70.3149,69.4158,69.624,284800.0],["2024-10-02",69.1698,69.766,69.0751,69.5104,172800.0],["2024-10-03",69.1981,69.7565,68.7628,68.7912,162400.0],["2024-10-04",69.3779,69.9552,68.848,69.8701,276600.0],["2024-10-07",69.5388,70.0025,68.9332,69.8417,257800.0],["2024-10-08",70.2486,70.4663,69.482,69.889,231100.0],["2024-10-09",69.4537,70.0404,68.5925,68.8669,183400.0],["2024-10-10",68.5925,69.1603,68.2423,68.9237,199400.0],["2024-10-11",68.9237,70.5136,68.9237,70.3432,117200.0],["2024-10-14",70.2959,71.1855,70.2108,70.4284,232800.0],["2024-10-15",70.5893,72.1129,70.5893,71.0719,266500.0],["2024-10-16",71.6776,72.7186,71.6776,72.482,343200.0],["2024-10-17",72.4915,72.4915,70.8637,70.9395,236100.0],["2024-10-18",70.8164,71.053,70.2202,70.523,313200.0],["2024-10-21",70.4757,70.7596,69.6997,69.6997,297300.0],["2024-10-22",69.3306,70.2486,68.9426,70.0783,260500.0],["2024-10-23",69.9742,70.3432,69.6429,70.3148,234500.0],["2024-10-24",70.3054,70.8827,70.1729,70.3811,177400.0],["2024-10-25",70.8732,70.9395,69.5862,69.6145,143300.0],["2024-10-28",70.2581,71.0625,70.012,70.6934,176400.0],["2024-10-29",70.0877,70.0877,67.6177,69.1792,431300.0],["2024-10-30",69.5672,70.8921,69.2265,69.6429,299200.0],["2024-10-31",69.5388,70.1634,69.2928,69.3212,242600.0],["2024-11-01",69.4063,69.7092,67.9111,68.1855,189500.0],["2024-11-04",67.9205,68.971,67.6556,67.9868,232300.0],["2024-11-05",67.7313,69.8511,67.2202,69.6808,316800.0],["2024-11-06",72.6145,74.7911,68.7628,69.6997,635700.0],["2024-11-07",69.4631,69.9174,68.4789,69.4442,345600.0],["2024-11-08",69.5483,71.6303,69.4726,70.9868,265000.0],["2024-11-11",71.3275,73.1445,70.7502,72.9647,277100.0],["2024-11-12",73.1539,74.3747,73.1539,73.4568,315200.0],["2024-11-13",73.9489,74.1949,72.482,72.5293,224600.0],["2024-11-14",72.889,73.1918,71.9899,72.1886,254100.0],["2024-11-15",72.9042,73.7725,72.4462,72.9806,276100.0],["2024-11-18",73.3431,74.3736,72.5512,73.8774,190200.0],["2024-11-19",73.887,75.5662,73.782,75.4804,307300.0],["2024-11-20",74.8983,74.9842,72.0264,72.7611,544600.0],["2024-11-21",73.4958,74.0492,72.9806,73.9156,352800.0],["2024-11-22",74.4785,74.8983,73.553,73.9538,347400.0],["2024-11-25",74.2305,76.6062,74.2305,75.5281,531200.0],["2024-11-26",75.3468,75.6521,74.24,74.4881,313400.0],["2024-11-27",74.9747,75.9479,74.6121,74.7075,294000.0],["2024-11-29",75.3849,76.0242,74.4308,74.5739,364000.0],["2024-12-02",74.593,75.28,73.7248,74.5739,305900.0],["2024-12-03",75.1655,75.1655,74.2877,74.4213,248400.0],["2024-12-04",74.1255,74.469,73.3718,73.5053,302100.0],["2024-12-05",73.3431,73.534,72.6085,72.971,243400.0],["2024-12-06",73.076,73.2,71.6162,72.16,317300.0],["2024-12-09",72.5321,72.7897,71.5685,71.683,237000.0],["2024-12-10",71.683,72.1409,71.1105,71.349,274100.0],["2024-12-11",71.5494,72.1409,71.2918,71.6925,400600.0],["2024-12-12",71.7497,72.0551,70.6239,70.7766,181100.0],["2024-12-13",70.1278,70.5094,69.3072,69.5076,277100.0],["2024-12-16",69.3358,69.9178,68.7156,68.8874,368900.0],["2024-12-17",68.439,68.792,67.1891,67.5803,431600.0],["2024-12-18",67.5612,67.8474,64.5843,64.7561,309700.0],["2024-12-19",64.8992,66.7215,64.8992,66.3781,457200.0],["2024-12-20",65.9678,67.3131,65.5861,66.4544,882100.0],["2024-12-23",65.8628,66.4162,65.2904,66.359,312100.0],["2024-12-24",66.3304,67.3608,65.9773,67.2845,110700.0],["2024-12-26",66.9219,67.5039,66.3685,67.1795,190300.0],["2024-12-27",66.712,67.8856,66.6548,67.1223,258000.0],["2024-12-30",66.9982,67.4467,66.2826,67.0078,301800.0],["2024-12-31",67.4085,67.8092,66.7215,67.4658,339200.0],["2025-01-02",68.0001,69.0305,66.4926,67.0841,320200.0],["2025-01-03",67.294,68.1623,66.4735,68.0668,345600.0],["2025-01-06",68.0382,68.3817,66.7597,66.9792,338400.0],["2025-01-07",66.9505,67.5612,66.4067,67.5135,297700.0],["2025-01-08",66.9315,67.1223,66.1491,67.1127,219700.0],["2025-01-10",66.254,66.3971,64.8324,65.2808,288400.0],["2025-01-13",65.2808,66.2922,64.9183,66.1777,256900.0],["2025-01-14",66.2254,66.7311,65.672,66.6357,350600.0],["2025-01-15",67.523,67.6757,66.5116,66.6261,252100.0],["2025-01-16",66.5975,68.3722,66.4735,68.21,412500.0],["2025-01-17",68.334,69.0973,68.0478,68.9542,455800.0],["2025-01-21",69.5553,70.5953,69.4312,70.2804,406300.0],["2025-01-22",70.2804,70.2804,68.4962,68.8779,353700.0],["2025-01-23",69.0114,69.0114,66.7597,67.8379,392800.0],["2025-01-24",68.0573,70.4712,67.7425,70.2899,405400.0],["2025-01-27",70.7288,71.2154,69.0305,71.1391,438700.0],["2025-01-28",70.7384,71.1391,69.7556,70.4808,343900.0],["2025-01-29",70.2232,70.7193,69.2309,69.6507,297400.0],["2025-01-30",70.5666,71.6925,70.5094,71.5303,295600.0],["2025-01-31",71.1487,71.6066,70.4521,71.2536,1023100.0],["2025-02-03",70.6048,72.2077,70.2709,71.9501,320300.0],["2025-02-04",71.5685,72.7516,70.7288,72.4272,332900.0],["2025-02-05",72.742,73.1619,72.5417,73.1046,237600.0],["2025-02-06",73.4099,73.4099,72.0551,72.6371,315100.0],["2025-02-07",72.6085,72.6657,71.8547,72.4844,271000.0],["2025-02-10",72.5894,73.0951,72.3031,72.8756,264900.0],["2025-02-11",72.6848,73.658,72.6848,73.6389,278400.0],["2025-02-12",72.6562,74.3163,72.16,73.8679,382100.0],["2025-02-13",74.3163,75.28,73.782,74.593,262100.0],["2025-02-14",74.6598,75.2991,73.7725,73.9728,229100.0],["2025-02-18",73.9151,75.0597,73.9151,74.9731,255400.0],["2025-02-19",74.4826,75.0886,74.0209,74.6654,207000.0],["2025-02-20",74.0113,74.598,73.7324,74.1267,385700.0],["2025-02-21",74.5018,74.8,73.7709,73.9536,522700.0],["2025-02-24",74.0787,75.0886,73.54,74.2229,321200.0],["2025-02-25",74.5788,74.9731,73.819,74.3287,505500.0],["2025-02-26",73.1938,74.0594,71.2509,72.482,495100.0],["2025-02-27",70.9143,71.424,69.385,70.8951,494100.0],["2025-02-28",71.4433,72.2224,71.2413,72.1839,459200.0],["2025-03-03",72.2801,73.6747,71.8184,72.9245,356800.0],["2025-03-04",72.6455,72.8187,71.1836,71.2028,311800.0],["2025-03-05",70.9335,71.8376,70.4334,71.2221,274500.0],["2025-03-06",70.8854,70.8854,69.7024,70.0294,273400.0],["2025-03-07",70.1929,70.9432,69.4235,69.8659,475500.0],["2025-03-10",69.8755,70.6354,69.2504,70.0102,582000.0],["2025-03-11",70.241,71.0778,68.6636,69.1253,435500.0],["2025-03-12",69.0099,70.5488,68.2405,70.2795,616800.0],["2025-03-13",70.568,71.2317,69.9236,70.6642,420300.0],["2025-03-14",70.8277,72.2224,70.3372,72.0588,408400.0],["2025-03-17",72.1935,73.6651,72.1935,73.29,405700.0],["2025-03-18",72.8956,72.9918,71.8953,72.4147,290000.0],["2025-03-19",72.4147,73.8093,72.357,73.3477,290100.0],["2025-03-20",72.9341,73.5208,72.8764,73.1457,206400.0],["2025-03-21",72.9437,73.29,71.9627,72.2608,825300.0],["2025-03-24",72.7802,74.1941,72.232,72.3378,766700.0],["2025-03-25",72.4243,72.4243,69.8755,70.1641,671400.0],["2025-03-26",70.4142,70.8277,69.0869,69.3562,388200.0],["2025-03-27",69.8659,69.8659,68.9907,69.3177,391400.0],["2025-03-28",69.8755,70.3661,69.3465,70.1833,424000.0],["2025-03-31",69.8371,69.8371,68.5771,69.058,608900.0],["2025-04-01",68.856,69.5293,68.2597,69.1734,629600.0],["2025-04-02",68.8272,70.5296,68.606,70.3757,425000.0],["2025-04-03",69.4523,70.1737,68.7983,69.4908,538900.0],["2025-04-04",68.0673,68.7502,64.9992,66.2687,797400.0],["2025-04-07",65.0376,66.9709,62.2195,64.3548,948200.0],["2025-04-08",65.7686,66.8362,63.6141,64.5471,666100.0],["2025-04-09",63.9604,68.2597,62.3542,67.4999,674300.0],["2025-04-10",66.5861,67.9038,65.8455,66.8651,460500.0],["2025-04-11",66.8747,68.9811,66.1822,68.3751,487800.0],["2025-04-14",68.7118,69.7986,68.529,69.3273,283600.0],["2025-04-15",69.4043,70.6258,69.4043,70.039,318200.0],["2025-04-16",70.3084,71.2028,70.0391,70.4622,317900.0],["2025-04-17",70.3853,71.8184,70.3853,70.7989,247600.0],["2025-04-21",70.6065,70.6835,68.8175,69.3754,213000.0],["2025-04-22",69.8178,70.8854,69.7024,70.2987,300400.0],["2025-04-23",70.2122,71.1163,69.2696,69.8178,367400.0],["2025-04-24",70.9047,70.9047,69.914,70.4238,316200.0],["2025-04-25",70.1737,70.2699,69.4427,69.7697,213100.0],["2025-04-28",69.587,70.2699,69.4235,69.9717,230400.0],["2025-04-29",69.7024,70.318,69.462,70.0871,275100.0],["2025-04-30",70.0102,70.0679,67.9327,69.4523,417400.0],["2025-05-01",69.4523,70.9047,68.5771,70.5007,393900.0],["2025-05-02",70.7123,71.376,70.1929,71.2317,296700.0],["2025-05-05",70.5777,71.0682,70.0294,70.2506,331700.0],["2025-05-06",70.52,71.2028,69.6736,70.8758,358400.0],["2025-05-07",70.7027,74.2614,70.7027,73.5208,602000.0],["2025-05-08",73.6074,74.0786,72.5397,73.0495,640500.0],["2025-05-09",73.2419,73.4054,72.1358,72.7898,383900.0],["2025-05-12",68.0673,71.4529,67.0382,67.1344,845800.0],["2025-05-13",67.2786,67.4902,64.8837,65.4993,530600.0],["2025-05-14",65.5378,65.8263,64.374,65.4801,563500.0],["2025-05-15",66.0042,67.3534,65.7033,67.1496,412800.0],["2025-05-16",67.1884,67.6446,66.7613,66.9943,587900.0],["2025-05-19",66.8584,69.5956,66.8584,69.2559,657100.0],["2025-05-20",69.1103,69.3044,68.4211,68.9744,527400.0],["2025-05-21",68.625,68.8094,66.8972,67.0331,431400.0],["2025-05-22",66.3925,67.4311,65.6645,67.0719,491000.0],["2025-05-23",68.1785,68.8094,67.6737,68.7317,324400.0],["2025-05-27",69.5568,70.3624,68.8094,70.2751,583000.0],["2025-05-28",69.9645,69.9645,68.4988,68.9162,391800.0],["2025-05-29",69.0229,69.7995,68.625,69.7897,276800.0],["2025-05-30",69.7509,69.9839,69.0326,69.7218,434000.0],["2025-06-02",69.0812,69.945,68.9259,69.5374,337500.0],["2025-06-03",69.9159,71.799,69.4694,71.5175,562600.0],["2025-06-04",70.9739,71.2748,69.518,69.8577,448000.0],["2025-06-05",69.78,69.9451,69.1588,69.3821,292800.0],["2025-06-06",69.9159,70.0518,67.9746,69.0035,380600.0],["2025-06-09",69.0132,69.9645,68.7414,69.1782,322400.0],["2025-06-10",69.4112,70.246,68.9162,70.246,456000.0],["2025-06-11",70.2751,70.3139,69.5956,69.615,305500.0],["2025-06-12",69.4015,70.5857,69.0909,70.4789,258500.0],["2025-06-13",70.2362,70.3721,69.3238,69.518,272100.0],["2025-06-16",69.9062,70.4692,69.5762,70.2071,425200.0],["2025-06-17",69.9742,71.799,69.6733,71.6049,637200.0],["2025-06-18",71.5952,72.294,71.1098,71.7602,652000.0],["2025-06-20",71.799,72.7017,71.2748,71.6922,1152800.0],["2025-06-23",71.9931,72.9541,71.7311,72.9152,480300.0],["2025-06-24",72.7502,73.1773,72.3328,72.9055,506800.0],["2025-06-25",72.624,72.8279,71.6243,71.634,731000.0],["2025-06-26",71.634,72.4299,71.5078,72.2164,308100.0],["2025-06-27",72.0514,72.8958,71.7602,71.9737,1254400.0],["2025-06-30",71.7893,72.2843,71.4107,72.2067,564300.0],["2025-07-01",72.0125,73.7015,72.0125,73.0123,639500.0],["2025-07-02",72.9055,72.9832,71.2263,71.5854,486500.0],["2025-07-03",71.731,71.9737,71.3913,71.731,275200.0],["2025-07-07",71.634,72.362,70.3042,70.741,383500.0],["2025-07-08",71.7602,73.0123,70.8769,72.5173,724200.0],["2025-07-09",72.527,73.9247,71.7505,73.8859,640400.0],["2025-07-10",73.255,74.5362,72.7114,74.2839,475300.0],["2025-07-11",74.1868,75.1089,73.6335,74.7789,520700.0],["2025-07-14",74.808,75.4098,74.4101,75.303,320200.0],["2025-07-15",75.1963,75.5457,74.4198,74.4295,491600.0],["2025-07-16",74.6236,74.9245,74.0703,74.7401,419200.0],["2025-07-17",74.9051,76.0407,74.4392,74.711,558400.0],["2025-07-18",74.8371,75.7107,74.3033,75.6913,486900.0],["2025-07-21",75.6622,77.0017,75.5748,76.4775,346500.0],["2025-07-22",76.5843,77.3802,76.3999,77.1667,405900.0],["2025-07-23",77.2055,77.2055,75.9048,76.4969,334600.0],["2025-07-24",76.3416,76.7202,75.8757,76.0699,308000.0],["2025-07-25",75.9825,76.3125,75.3807,76.1184,224800.0],["2025-07-28",75.7593,75.9048,75.371,75.4486,345900.0],["2025-07-29",76.099,76.2155,75.2739,75.7301,298400.0],["2025-07-30",75.8951,76.5552,75.7592,75.9534,342500.0],["2025-07-31",75.3419,76.196,75.2545,75.8466,334000.0],["2025-08-01",76.2349,76.5649,75.1283,75.5651,423500.0],["2025-08-04",75.9728,77.487,75.6622,77.3511,570800.0],["2025-08-05",77.4967,77.4967,76.3222,77.2249,614000.0],["2025-08-06",75.5457,77.4579,74.5556,75.9243,574700.0],["2025-08-07",76.1475,76.6717,75.7107,76.3513,302700.0],["2025-08-08",76.6814,76.6814,75.5554,76.1281,333000.0],["2025-08-11",76.196,76.759,76.0407,76.6814,290900.0],["2025-08-12",75.5651,77.4967,75.5651,77.3802,268800.0],["2025-08-13",77.5938,78.1762,77.3317,77.5841,314400.0],["2025-08-14",77.2735,77.7588,76.759,77.1376,298600.0],["2025-08-15",77.0984,77.1376,75.5332,75.8071,564600.0],["2025-08-18",75.6995,76.1006,75.2201,75.2691,324900.0],["2025-08-19",75.1517,75.6799,74.6821,74.956,404600.0],["2025-08-20",75.3962,75.5919,74.6136,74.731,330100.0],["2025-08-21",74.3984,75.1908,74.1049,74.9071,275200.0],["2025-08-22",75.3082,76.7952,75.0734,76.5213,391500.0],["2025-08-25",76.306,76.3843,74.9658,75.0049,187300.0],["2025-08-26",74.7701,75.8952,74.5158,75.8267,385100.0],["2025-08-27",75.7386,76.5995,75.7386,76.5115,355800.0],["2025-08-28",76.4626,76.4626,75.4941,76.1495,308900.0],["2025-08-29",77.1278,78.1843,76.5604,78.1452,459000.0],["2025-09-02",77.2843,77.6463,76.8343,77.1669,419300.0],["2025-09-03",76.9908,77.6658,76.8734,77.6072,379200.0],["2025-09-04",78.1843,78.1843,76.3452,77.3235,317200.0],["2025-09-05",77.3137,77.6756,76.3647,76.893,313000.0],["2025-09-08",77.6365,77.6365,75.4941,75.7973,395200.0],["2025-09-09",75.8169,76.0615,74.9267,75.4354,465600.0],["2025-09-10",75.6212,77.1082,75.5821,77.0495,444300.0],["2025-09-11",76.6974,77.6267,76.6876,77.3821,348900.0],["2025-09-12",77.1474,78.0082,76.7854,76.8343,369500.0],["2025-09-15",77.0691,78.0669,76.355,77.8713,362700.0],["2025-09-16",77.6561,77.7245,76.3354,76.7658,304100.0],["2025-09-17",76.6484,78.1256,76.6484,77.3919,537700.0],["2025-09-18",76.8539,77.93,76.7267,77.2843,363000.0],["2025-09-19",77.5582,77.5582,76.4136,76.6973,1148100.0],["2025-09-22",76.805,77.118,76.306,76.805,309100.0],["2025-09-23",76.8245,77.9887,76.8245,77.6756,341400.0],["2025-09-24",77.6365,78.2528,77.3039,77.6072,334500.0],["2025-09-25",77.9789,78.1648,76.2473,76.2865,529100.0],["2025-09-26",76.4528,77.3528,76.0908,76.4332,674300.0],["2025-09-29",76.5604,77.03,75.6212,76.3354,436000.0],["2025-09-30",76.6484,76.9321,76.1104,76.6386,372100.0],["2025-10-01",76.5408,76.756,76.0713,76.1984,333700.0],["2025-10-02",76.0028,76.5213,75.3864,76.5213,611100.0],["2025-10-03",76.4234,77.4898,76.4234,76.6876,312400.0],["2025-10-06",76.5702,76.9908,76.2376,76.4821,367500.0],["2025-10-07",76.7463,77.5582,76.3256,77.0104,298000.0],["2025-10-08",77.2354,77.7441,76.6582,77.6756,251500.0],["2025-10-09",78.0572,78.2822,77.343,77.6072,290800.0],["2025-10-10",78.1256,78.83,76.7365,76.9419,485600.0],["2025-10-13",76.893,77.3821,75.1712,75.5528,302800.0],["2025-10-14",75.2495,76.2963,75.0734,76.1006,261400.0],["2025-10-15",76.1006,76.9908,76.0321,76.6484,285100.0],["2025-10-16",76.6778,76.7071,75.3375,75.8462,305800.0],["2025-10-17",75.8658,76.8245,75.6995,76.6973,261600.0],["2025-10-20",76.9713,77.9202,76.7952,77.6365,256900.0],["2025-10-21",77.5093,78.1746,77.1278,77.6952,263400.0],["2025-10-22",78.1843,78.5757,77.255,78.38,356200.0],["2025-10-23",78.742,79.6028,78.0572,79.2507,313400.0],["2025-10-24",79.2507,80.2974,79.2507,80.2094,346000.0],["2025-10-27",79.8474,80.1311,78.967,79.2604,188400.0],["2025-10-28",79.0843,79.1822,78.1746,78.8202,233400.0],["2025-10-29",79.7007,79.7007,77.9104,78.2137,303600.0],["2025-10-30",77.93,79.2702,77.6658,78.1354,255700.0],["2025-10-31",77.793,77.9593,76.2865,77.7735,380100.0],["2025-11-03",77.7441,79.4561,76.1104,79.2115,506400.0],["2025-11-04",79.2898,80.7181,78.9572,80.5518,614400.0],["2025-11-05",75.318,79.055,75.318,77.2745,645500.0],["2025-11-06",77.4017,78.5267,76.5604,77.118,667300.0],["2025-11-07",77.118,78.2724,76.8147,78.1061,581500.0],["2025-11-10",78.2333,78.2333,76.9517,77.4995,269700.0],["2025-11-11",77.793,79.3974,77.568,79.2115,229900.0],["2025-11-12",79.6029,80.2192,79.1431,79.8963,337100.0],["2025-11-13",79.7789,80.0431,79.1626,79.6615,358100.0],["2025-11-14",79.192,79.6518,77.8028,79.5344,395400.0],["2025-11-17",79.8498,80.047,78.3317,78.4993,354400.0],["2025-11-18",78.4697,79.14,78.0064,78.3613,321900.0],["2025-11-19",78.2331,78.4204,77.543,77.9078,241100.0],["2025-11-20",78.3613,79.6822,78.2627,79.2288,281500.0],["2025-11-21",79.3865,80.5497,78.9626,79.2978,377000.0],["2025-11-24",79.1499,80.0864,78.8837,79.2978,343900.0],["2025-11-25",79.5147,81.0131,79.4456,80.8553,307100.0],["2025-11-26",80.461,81.437,80.461,81.2398,266800.0],["2025-11-28",81.3285,81.9299,80.9638,81.8707,196000.0],["2025-12-01",81.2989,81.6834,80.2934,81.4074,436100.0],["2025-12-02",81.8214,81.8214,79.3273,79.5639,393100.0],["2025-12-03",79.8695,80.5005,78.4894,78.7654,296800.0],["2025-12-04",78.3218,78.9922,77.6121,77.8979,315800.0],["2025-12-05",77.7994,78.5289,77.4346,77.9571,343700.0],["2025-12-08",77.8486,79.5541,77.5332,78.7852,407500.0],["2025-12-09",78.9823,79.7414,78.7161,78.864,367900.0],["2025-12-10",79.1598,79.5147,78.1444,78.6767,378700.0],["2025-12-11",78.864,79.6625,78.243,78.864,392500.0],["2025-12-12",78.9429,79.4851,78.519,78.9429,495400.0],["2025-12-15",79.4851,80.9342,78.9035,80.5695,520500.0],["2025-12-16",81.1905,81.6045,79.4949,80.4807,643400.0],["2025-12-17",80.3329,82.0482,80.1061,80.4314,761800.0],["2025-12-18",80.3427,81.2595,79.7808,80.7863,717800.0],["2025-12-19",80.6877,81.2102,78.8542,79.4851,953700.0],["2025-12-22",79.2386,79.7118,79.0415,79.2879,238300.0],["2025-12-23",79.2682,80.0568,79.1795,79.7118,284900.0],["2025-12-24",79.7512,80.4906,79.3569,80.0371,118200.0],["2025-12-26",79.7118,80.1456,79.2879,79.6132,116100.0],["2025-12-29",79.84,80.323,79.5738,79.9188,225500.0],["2025-12-30",79.8498,80.3723,79.2978,79.5147,290100.0],["2025-12-31",79.7414,79.7611,78.7457,78.8837,311700.0],["2026-01-02",78.795,79.1992,77.7205,79.0119,226800.0],["2026-01-05",78.5584,78.5584,77.2572,78.3908,399900.0],["2026-01-06",77.7501,79.9583,77.6515,79.8301,390200.0],["2026-01-07",80.2244,80.9342,79.0809,79.3175,438300.0],["2026-01-08",78.9626,80.3526,78.9626,79.702,300400.0],["2026-01-09",79.9287,81.0525,79.7019,79.9878,287300.0],["2026-01-12",80.047,81.2004,79.6527,80.4413,351600.0],["2026-01-13",80.6385,81.437,79.9287,80.7962,575400.0],["2026-01-14",80.7765,82.4326,80.7765,82.3439,554100.0],["2026-01-15",83.6452,85.4689,83.172,84.6802,962200.0],["2026-01-16",83.9803,85.5182,83.9803,85.045,704800.0],["2026-01-20",84.7985,85.2914,83.5564,83.6156,562400.0],["2026-01-21",83.8325,84.7591,82.4129,83.379,627800.0],["2026-01-22",83.6057,84.0986,82.6002,82.7086,465400.0],["2026-01-23",82.6988,82.6988,81.5257,81.8411,305100.0],["2026-01-26",82.1664,83.0931,82.0876,82.2749,350600.0],["2026-01-27",82.0482,82.9847,82.0482,82.6692,946600.0],["2026-01-28",82.1664,82.8565,80.737,80.7765,462000.0],["2026-01-29",81.5848,81.8806,80.6385,81.4665,718600.0],["2026-01-30",81.4074,82.0679,79.9583,81.644,708100.0],["2026-02-02",81.7031,81.9693,80.5497,80.9145,1160000.0],["2026-02-03",81.713,82.3143,80.599,81.7623,947700.0],["2026-02-04",82.6692,82.7875,81.3187,81.4567,506300.0],["2026-02-05",81.8313,82.4425,81.1708,81.8116,1378700.0],["2026-02-06",82.7678,83.4283,81.6637,82.0777,2181900.0],["2026-02-09",81.9496,82.1369,80.6286,81.6933,602600.0],["2026-02-10",81.8904,83.2213,81.2496,82.3143,654400.0],["2026-02-11",83.9606,84.976,82.3735,84.7493,3162200.0],["2026-02-12",85.1239,86.5533,84.4831,85.8731,1004400.0],["2026-02-13",85.8139,86.7899,85.2421,86.7307,755000.0],["2026-02-17",87.0881,88.1008,86.3832,87.6044,983600.0],["2026-02-18",87.5547,87.5746,85.7181,86.0159,621100.0],["2026-02-19",86.8101,87.4058,86.413,86.6116,571400.0],["2026-02-20",86.9193,87.2072,85.3706,86.969,435200.0],["2026-02-23",87.7533,88.0213,87.1278,87.4952,427400.0],["2026-02-24",87.3661,87.8228,86.8002,87.3661,503600.0],["2026-02-25",84.3381,87.3562,80.7342,86.4428,1097600.0],["2026-02-26",86.4329,88.1405,86.0159,87.7731,874300.0],["2026-02-27",87.7136,88.4979,87.3462,87.5349,743800.0],["2026-03-02",88.0511,88.8056,87.1973,87.8625,660800.0],["2026-03-03",86.9293,88.2795,85.1819,88.2596,511000.0],["2026-03-04",88.349,89.3517,87.5944,88.9546,776800.0],["2026-03-05",88.1206,88.2795,86.3932,87.0782,544200.0],["2026-03-06",86.3932,87.1775,85.8273,86.9888,576100.0],["2026-03-09",86.7009,87.2271,85.7379,87.0782,601200.0],["2026-03-10",86.1847,87.4356,86.1847,86.3832,485000.0],["2026-03-11",86.0457,87.1477,85.4996,86.2542,423900.0],["2026-03-12",85.6783,87.237,85.45,86.691,342700.0],["2026-03-13",87.4952,87.7235,86.3832,87.376,409800.0],["2026-03-16",88.0412,88.0412,86.7804,87.6441,421000.0],["2026-03-17",88.3192,88.3192,86.5719,86.7406,450200.0],["2026-03-18",86.3832,86.3832,84.6061,85.6585,590500.0],["2026-03-19",85.6287,85.9563,84.8245,85.5989,421900.0],["2026-03-20",85.5592,86.2244,82.9084,82.9779,1340700.0],["2026-03-23",84.2388,85.5493,83.792,85.2117,657200.0],["2026-03-24",84.5565,86.4031,84.2189,85.728,516800.0],["2026-03-25",86.2244,86.6612,85.0231,85.2018,361900.0],["2026-03-26",84.7451,86.0258,84.7451,85.9464,387100.0],["2026-03-27",86.0457,86.8796,85.867,86.0854,461800.0],["2026-03-30",86.7406,87.1477,86.1251,86.6811,487400.0],["2026-03-31",85.7478,86.8002,85.3309,86.274,502800.0],["2026-04-01",85.6982,87.2072,85.6982,86.8796,390200.0],["2026-04-02",87.237,88.6468,86.8697,88.5972,370800.0],["2026-04-06",88.2795,88.8255,87.6143,88.4185,360800.0],["2026-04-07",88.5078,88.7362,87.8823,88.339,476400.0],["2026-04-08",88.6369,90.2849,88.0511,90.2651,536700.0],["2026-04-09",90.1459,91.655,89.9474,91.6053,523800.0],["2026-04-10",91.4068,92.6875,91.2876,92.5088,519200.0],["2026-04-13",92.5187,92.7669,90.3842,90.7317,356700.0],["2026-04-14",90.2651,91.0097,89.4907,90.7217,394000.0],["2026-04-15",90.1658,90.9005,89.6992,90.3842,405800.0],["2026-04-16",90.0466,91.4862,90.0466,90.7019,517600.0],["2026-04-17",90.4338,90.543,89.5304,90.3346,427200.0],["2026-04-20",90.3346,91.2082,89.0439,89.2425,362900.0],["2026-04-21",89.451,89.451,87.5845,88.071,363900.0],["2026-04-22",88.4582,88.5376,87.2072,87.7632,286200.0],["2026-04-23",89.3517,90.2551,88.5376,89.858,526900.0],["2026-04-24",89.6297,90.7118,89.2127,89.8084,480600.0],["2026-04-27",89.9573,90.8012,89.4708,89.6892,509800.0],["2026-04-28",90.831,91.8734,90.3445,91.0494,520700.0],["2026-04-29",90.6523,92.0322,90.6523,91.238,479200.0],["2026-04-30",91.3174,93.7299,91.3174,93.3725,702100.0],["2026-05-01",93.3725,93.7498,92.1017,92.5286,433800.0],["2026-05-04",91.8535,93.164,91.516,92.3996,472000.0],["2026-05-05",91.3373,93.6505,90.6522,92.9952,586200.0],["2026-05-06",93.0052,93.0151,89.9176,90.1658,783600.0],["2026-05-07",91.2479,91.3373,89.7289,90.1062,588800.0],["2026-05-08",90.4438,90.4934,89.2226,89.302,389900.0],["2026-05-11",89.9176,90.2353,88.3092,88.488,501100.0],["2026-05-12",88.9149,89.8282,87.9717,89.2226,394200.0],["2026-05-13",90.0566,90.0566,87.0782,88.0809,432900.0],["2026-05-14",88.6964,89.2425,88.1603,88.895,480900.0],["2026-05-15",88.81,88.82,87.27,87.7,414300.0],["2026-05-18",88.34,89.39,88.27,88.94,416800.0],["2026-05-19",88.74,89.97,88.36,89.04,432500.0],["2026-05-20",89.26,90.18,88.66,89.66,422600.0],["2026-05-21",89.31,89.8,88.51,88.89,461300.0],["2026-05-22",89.53,89.99,89.09,89.91,368600.0],["2026-05-26",89.9,90.47,89.15,89.2,416200.0],["2026-05-27",89.05,89.51,87.88,88.64,401400.0],["2026-05-28",88.84,88.94,86.51,86.73,369900.0],["2026-05-29",86.62,86.65,85.95,86.21,620200.0],["2026-06-01",85.63,86.33,84.47,84.49,468700.0],["2026-06-02",84.5,86.3,84.5,86.04,657200.0],["2026-06-03",85.82,86.8,85.35,85.73,494400.0],["2026-06-04",86.69,87.41,85.87,87.17,375200.0],["2026-06-05",87.91,89.31,87.55,88.72,427400.0],["2026-06-08",88.65,89.14,87.58,88.4,519500.0],["2026-06-09",89.06,89.41,87.92,88.02,855400.0],["2026-06-10",89.09,89.54,88.48,88.78,490700.0],["2026-06-11",89.47,89.75,88.0,88.02,451600.0],["2026-06-12",88.32,89.22,88.0,89.01,403200.0],["2026-06-15",88.16,88.97,87.35,88.42,378400.0],["2026-06-16",88.75,89.25,87.42,88.07,465100.0],["2026-06-17",87.54,88.04,86.32,87.1,560100.0],["2026-06-18",87.26,88.57,86.78,88.48,1125500.0],["2026-06-22",88.42,89.96,88.31,88.55,704800.0],["2026-06-23",89.13,89.38,88.5,89.05,500100.0],["2026-06-24",89.53,89.91,88.63,88.77,611500.0],["2026-06-25",89.02,89.94,88.71,89.05,595800.0],["2026-06-26",89.5,91.04,89.3,90.93,2641900.0],["2026-06-29",90.56,90.56,88.65,89.63,745600.0],["2026-06-30",89.51,89.8,88.64,88.68,765200.0],["2026-07-01",88.63,89.66,88.26,88.51,558900.0],["2026-07-02",89.15,89.81,88.36,89.81,577200.0],["2026-07-06",89.47,89.545,88.205,88.66,505268.876163],["2026-07-07",89.53,91.92,89.295,91.09,462721.82903],["2026-07-08",90.94,91.43,90.22,91.09,421796.172856],["2026-07-09",91.12,91.26,89.95,91.16,446526.610194],["2026-07-10",90.82,92.01,90.82,91.18,297374.839642],["2026-07-13",90.42,92.18,90.42,91.82,391432.014436],["2026-07-14",92.69,93.38,92.31,92.38,610810.278743],["2026-07-15",92.16,92.73,91.11,91.25,342075.197682],["2026-07-16",91.45,93.01,91.45,92.95,360820.351162],["2026-07-17",93.52,94.465,91.95,92.06,555021.96481],["2026-07-20",92.34,92.955,91.05,91.73,435466.00749],["2026-07-21",91.62,92.22,90.9,92.22,452231.998525],["2026-07-22",92.79,93.53,92.68,92.86,518804.717261],["2026-07-23",92.29,93.64,92.01,93.01,562287.04226],["2026-07-24",93.52,94.17,92.84,93.07,326248.688865],["2026-07-27",93.01,93.11,91.92,92.01,434372.224959],["2026-07-28",92.87,93.68,92.12,92.64,382674.910276],["2026-07-29",92.87,93.115,91.6,91.8,557111.649682],["2026-07-30",90.94,91.4,90.29,90.3,503421.87229],["2026-07-31",89.89,90.54,89.31,89.4,526932.034416],["2026-08-03",88.78,90.52,88.63,89.77,407108.21053],["2026-08-04",89.46,90.185,88.345,89.05,630742.219062],["2026-08-05",89.76,91.665,88,90.67,812729.223305],["2026-08-06",92.2,92.865,91.115,92.4,645615.143082],["2026-08-07",91.85,92.6,91.24,92.09,365282.678126],["2026-08-10",91.57,91.87,90.475,91.21,32930.792308],["2026-08-11",89.85,92.01,89.85,91.51,409600.145552],["2026-08-12",90.5,92.37,90.46,92.17,400183.033759],["2026-08-13",92.72,93.255,91.91,92.09,334702.520844],["2026-08-14",91.81,92.69,91.76,92.6,355049.656688]]}